Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Williams Companies, Inc. logo
WMB
The Williams Companies, Inc.
20:00:02
73.12 $
0.0000 (%0.00)
Previous Close: 71.25
Day Low₺70.83
Day High₺73.28
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WMB: The Williams Companies, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 71.1269
CLOSE 71.1601

Low

LOW 58.49

High

HIGH 80.08
DATEOPENHIGHLOWCLOSE
01/02/202660.1161.1659.5860.85
01/05/202661.461.559.0361.16
01/06/202660.5360.8258.4959.5
01/07/202659.8360.8159.6160.39
01/08/202660.661.5160.2561.15
01/09/202661.1961.6659.5760.32
01/12/202660.260.4959.0759.56
01/13/202659.8760.7759.6660.49
01/14/202660.461.3760.2660.71
01/15/202660.5761.1860.1660.29
01/16/202660.3761.8760.3661.55
01/20/202662.1462.5561.4461.51
01/21/202662.2663.1862.1863.18
01/22/202663.4264.3362.8863.73
01/23/202664.4765.1564.164.96
01/26/202665.4365.8163.8364.29
01/27/202664.4265.7164.2265.48
01/28/202665.9267.0165.5766.92
01/29/202667.9368.2766.7867.24
01/30/202667.267.4665.6967.26
02/02/202666.3966.965.8366.34
02/03/202666.9268.766.7468.5
02/04/202668.8968.9465.5566.46
02/05/202665.7867.765.5867.42
02/06/202667.6268.8765.9566.92
02/09/202667.1668.4566.9567.85
02/10/20267071.5868.4468.84
02/11/202669.871.5869.5771.12
02/12/202671.7772.2871.171.13
02/13/202671.7572.6370.9372.28
02/17/202672.9373.0471.4271.96
02/18/202672.6772.9771.8272.14
02/19/202672.872.9771.6572.17
02/20/202672.3872.987272.98
02/23/202673.173.8772.6372.98
02/24/202672.9973.6171.8473.5
02/25/202673.4174.0872.873.97
02/26/202673.9875.4973.774.77
02/27/202675.1375.5974.3474.72
03/02/202676.2576.8774.7576.26
03/03/202676.1476.4475.0575.88
03/04/202675.3475.9274.775.77
03/05/202674.9975.6874.1874.77
03/06/202675.1175.1473.9474.24
03/09/202673.774.1472.773.18
03/10/202673.1274.4872.5173.84
03/11/202673.9374.4773.2874.4
03/12/202674.575.3373.5273.52
03/13/202673.4773.8572.7473.34
03/16/202673.6573.9472.8473.89
03/17/202674.6875.173.5273.69
03/18/202673.5273.8572.3272.8
03/19/202672.8675.0972.8674.06
03/20/202674.0374.6572.1972.41
03/23/202672.7974.097273.6
03/24/202673.5175.0373.3874.46
03/25/202674.5874.7373.773.81
03/26/202674.2574.5373.1974.06
03/27/202673.5975.3673.5173.58
03/30/202674.1974.8272.3672.47
03/31/20267373.3771.6572.78
04/01/202671.7572.6371.0871.83
04/02/202672.3373.0771.7672
04/06/202672.187371.7372.59
04/07/202672.6374.5472.5174.04
04/08/202671.8173.2971.0373.01
04/09/202672.8574.7571.9572.82
04/10/202672.5773.0271.6672.74
04/13/202672.9573.0571.0371.54
04/14/202671.2171.7269.971.44
04/15/202671.1471.4870.6570.76
04/16/202670.7471.6670.2570.86
04/17/202669.971.5469.3371.15
04/20/202671.472.1570.7770.91
04/21/202671.371.7669.7270.43
04/22/202671.0671.4170.6871.1
04/23/202671.572.0371.2471.65
04/24/202671.7872.2571.0172.18
04/27/202672.1872.8371.2371.61
04/28/202672.1873.572.0773.04
04/29/202673.1873.672.7573.32
04/30/202673.1576.4573.0176.31
05/01/202676.3576.4374.975.54
05/04/202675.3475.9274.6875.41
05/05/202675.1977.4175.1976.12
05/06/202674.675.6773.5873.76
05/07/202672.1773.1171.8572.95
05/08/202673.173.5471.7971.96
05/11/202672.2974.2571.9574.18
05/12/202674.6275.1573.9574.73
05/13/202675.2776.0874.2775.71
05/14/202675.7177.7975.7177.69
05/15/202677.878.2477.0977.72
05/18/202677.9778.3177.0177.69
05/19/202677.8379.5977.179.4
05/20/202679.5480.0877.5677.88
05/21/202678.1978.2977.2377.52
05/22/202677.8278.6277.4778.47
05/26/202678.2578.4776.376.34
05/27/202675.4875.8974.274.37
05/28/202674.9174.9473.0773.13
05/29/202672.9872.9871.2171.39
06/01/202671.371.6670.0470.04
06/02/202670.2971.5270.0171.31
06/03/202671.2872.7271.1371.66
06/04/202671.6272.4471.4272.43
06/05/202672.2972.7271.7371.96
06/08/202672.3472.5771.2271.59
06/09/202671.4472.3570.6771.59
06/10/202671.8972.9571.6772.26
06/11/202672.5672.8171.5671.62
06/12/202671.1272.9270.6972.08
06/15/202670.4372.1870.0271.49
06/16/202671.171.7170.7771.48
06/17/202671.1571.7370.7971.25
06/18/202671.7873.2870.8373.12