Dark

WMB
Williams Companies Inc.
stock NYSE

At Close

Aug 29, 2025 3:59:59 PM EDT

57.89USD-0.190%(-0.11)4,093,766

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 8:02:30 AM EDT

58.18USD+0.310%(+0.18)1,000

After-hours

Aug 29, 2025 4:18:30 PM EDT

57.88USD-0.017%(-0.01)89,714

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	57.9700	58.015000	57.5000	57.8800	-0.207%	4,093,766	0.000%
2025-08-28	57.4900	58.090000	56.9100	58.0000	+0.887%	5,366,626	-0.207%
2025-08-27	56.9700	57.645000	56.9000	57.4900	+0.630%	5,910,107	+0.678%
2025-08-26	57.0100	57.230000	56.4700	57.1300	+0.528%	9,560,788	+1.313%
2025-08-25	56.9900	57.530000	56.5600	56.8300	-0.421%	4,104,776	+1.848%
2025-08-22	57.8500	58.005000	56.9250	57.0700	-1.263%	4,663,356	+1.419%
2025-08-21	57.1500	58.080000	57.1050	57.8000	+1.014%	4,384,032	+0.138%
2025-08-20	56.9900	57.575000	56.5400	57.2200	+1.149%	6,270,296	+1.153%
2025-08-19	56.1600	56.620000	55.8200	56.5700	+0.088%	5,303,228	+2.316%
2025-08-18	57.1400	57.195000	56.3000	56.5200	-1.636%	5,812,908	+2.406%
2025-08-15	57.7700	58.440000	57.3400	57.4600	+0.209%	7,538,874	+0.731%
2025-08-14	58.0800	58.090000	57.1400	57.3400	-0.899%	9,163,808	+0.942%
2025-08-13	57.8700	58.250000	56.9147	57.8600	+0.173%	5,834,404	+0.035%
2025-08-12	58.0000	58.130000	56.8550	57.7600	-0.517%	6,565,419	+0.208%
2025-08-11	57.9700	58.660000	57.8000	58.0600	+0.294%	4,764,408	-0.310%
2025-08-08	58.2900	58.490000	57.3100	57.8900	0.000%	5,384,641	-0.017%
2025-08-07	58.8500	59.340000	57.6950	57.8900	-1.279%	7,541,142	-0.017%
2025-08-06	58.7400	58.970000	57.6000	58.6400	-0.610%	7,834,547	-1.296%
2025-08-05	59.3500	60.010000	56.9910	59.0000	-2.091%	14,876,073	-1.898%
2025-08-04	60.5900	61.130000	60.1850	60.2600	-0.017%	8,081,559	-3.950%
2025-08-01	59.6800	60.710000	59.0500	60.2700	+0.534%	7,834,861	-3.965%
2025-07-31	59.1700	60.670000	59.0000	59.9500	+1.199%	9,593,307	-3.453%
2025-07-30	58.7400	59.340000	58.6000	59.2400	+0.594%	4,467,942	-2.296%
2025-07-29	58.0900	59.030000	57.7700	58.8900	+2.400%	5,768,467	-1.715%
2025-07-28	58.1400	58.230000	57.2300	57.5100	-0.536%	5,337,479	+0.643%
2025-07-25	58.6600	58.660000	57.7200	57.8200	-1.583%	4,957,550	+0.104%
2025-07-24	57.6400	58.930000	57.5700	58.7500	+1.802%	5,846,299	-1.481%
2025-07-23	57.2600	57.890000	56.9600	57.7100	+0.610%	6,757,220	+0.295%
2025-07-22	57.9700	58.070000	57.3350	57.3600	-0.555%	5,390,566	+0.907%
2025-07-21	58.9500	59.275000	57.5700	57.6800	-2.814%	6,889,734	+0.347%
2025-07-18	58.5400	59.965000	58.2400	59.3500	+2.169%	7,919,252	-2.477%
2025-07-17	58.0100	58.570000	57.5100	58.0900	-0.667%	7,181,645	-0.362%
2025-07-16	58.3700	58.920000	58.1500	58.4800	+0.188%	5,573,750	-1.026%
2025-07-15	58.8000	59.040000	57.4400	58.3700	-1.135%	6,103,233	-0.839%
2025-07-14	58.0200	59.120000	57.8300	59.0400	+1.408%	5,140,060	-1.965%
2025-07-11	57.6900	58.470000	57.6500	58.2200	+0.762%	7,546,226	-0.584%
2025-07-10	57.6500	57.963000	56.5000	57.7800	-0.121%	7,391,302	+0.173%
2025-07-09	58.0000	58.320000	57.1400	57.8500	+0.277%	7,267,802	+0.052%
2025-07-08	58.1000	58.405000	56.6750	57.6900	-1.351%	9,723,295	+0.329%
2025-07-07	58.6400	59.150000	58.2600	58.4800	-0.273%	5,461,715	-1.026%
2025-07-03	59.1600	59.230000	58.1200	58.6400	-0.845%	4,606,564	-1.296%
2025-07-02	58.7600	59.500000	57.9000	59.1400	+0.715%	8,341,665	-2.131%
2025-07-01	62.5400	62.770700	58.3200	58.7200	-6.512%	18,940,174	-1.431%
2025-06-30	62.6700	63.450000	62.2500	62.8100	+0.223%	8,237,922	-7.849%
2025-06-27	62.9300	63.175000	62.3800	62.6700	-0.318%	27,816,335	-7.643%
2025-06-26	60.7800	62.885986	60.7200	62.8700	+3.592%	9,378,784	-7.937%
2025-06-25	61.1200	61.205000	60.1050	60.6900	-0.704%	6,655,682	-4.630%
2025-06-24	60.3300	61.329800	60.1000	61.1200	+1.058%	9,317,373	-5.301%
2025-06-23	60.8600	61.570000	60.0100	60.4800	-0.017%	11,633,838	-4.299%
2025-06-20	59.6300	60.490000	59.3100	60.4900	+2.317%	14,263,742	-4.315%
2025-06-18	58.8500	59.380000	58.1950	59.1200	+1.060%	7,880,092	-2.097%
2025-06-17	59.4900	59.595000	58.3800	58.5000	-1.099%	7,467,471	-1.060%
2025-06-16	59.9600	60.660000	58.9000	59.1500	-1.054%	5,805,372	-2.147%
2025-06-13	60.3500	60.350000	58.6036	59.7800	-0.499%	8,203,562	-3.178%
2025-06-12	59.4200	60.100000	59.2272	60.0800	+1.111%	5,715,396	-3.662%
2025-06-11	59.2900	59.720000	59.0300	59.4200	+0.780%	6,848,395	-2.592%
2025-06-10	59.7300	60.420000	58.4800	58.9600	-1.173%	6,979,407	-1.832%
2025-06-09	60.5200	60.705000	59.1750	59.6600	-1.486%	6,991,808	-2.984%
2025-06-06	61.1000	61.140000	60.2650	60.5600	0.000%	5,273,293	-4.425%
2025-06-05	60.6100	60.820000	60.0300	60.5600	+0.732%	4,845,059	-4.425%
2025-06-04	61.0000	61.215000	59.8800	60.1200	-1.620%	7,445,056	-3.726%
2025-06-03	61.2900	61.450000	60.6600	61.1100	-0.261%	9,977,668	-5.286%
2025-06-02	61.1600	61.390000	60.1801	61.2700	+1.256%	11,558,605	-5.533%
2025-05-30	59.9700	60.700000	59.6500	60.5100	+0.398%	12,301,674	-4.346%
2025-05-29	60.1100	60.430000	59.5800	60.2700	-0.577%	6,663,087	-3.965%
2025-05-28	60.4000	60.870000	60.1200	60.6200	+0.865%	8,184,556	-4.520%
2025-05-27	59.9800	60.410000	59.4903	60.1000	+1.882%	15,273,564	-3.694%
2025-05-23	57.7000	59.090000	57.6200	58.9900	+2.147%	7,191,421	-1.882%
2025-05-22	57.8200	58.100000	57.2200	57.7500	-0.311%	6,186,758	+0.225%
2025-05-21	58.6000	58.750000	57.8350	57.9300	-1.429%	6,108,644	-0.086%
2025-05-20	58.5800	59.165000	58.3650	58.7700	+0.393%	4,562,403	-1.514%
2025-05-19	58.3100	58.670000	57.9700	58.5400	-0.425%	4,271,066	-1.127%
2025-05-16	58.8200	59.150000	58.1375	58.7900	+0.034%	5,118,817	-1.548%
2025-05-15	57.7000	58.869000	57.6400	58.7700	+0.979%	4,583,218	-1.514%
2025-05-14	57.9800	58.350000	57.7000	58.2000	+0.224%	5,167,282	-0.550%
2025-05-13	57.5500	58.375000	57.2950	58.0700	+1.645%	6,708,242	-0.327%
2025-05-12	58.8100	58.930000	56.4200	57.1300	-0.919%	6,472,946	+1.313%
2025-05-09	57.8600	58.015000	57.1800	57.6600	+1.052%	3,845,757	+0.382%
2025-05-08	59.4200	59.737500	57.0400	57.0600	-3.190%	8,777,719	+1.437%
2025-05-07	59.1500	59.400000	58.3300	58.9400	+0.409%	7,947,374	-1.798%
2025-05-06	59.1900	59.405000	56.8550	58.7000	-2.443%	13,644,587	-1.397%
2025-05-05	59.5350	60.405000	58.9100	60.1700	+0.283%	6,612,872	-3.806%
2025-05-02	59.5900	60.090000	59.0700	60.0000	+2.041%	4,560,940	-3.533%
2025-05-01	58.2100	59.790000	58.1200	58.8000	+0.393%	6,782,919	-1.565%
2025-04-30	58.6700	59.000000	57.6000	58.5700	-1.843%	7,482,897	-1.178%
2025-04-29	59.0800	59.990000	59.0537	59.6700	+0.017%	4,770,022	-3.000%
2025-04-28	58.8500	59.870000	58.3850	59.6600	+1.067%	5,088,929	-2.984%
2025-04-25	59.2000	59.710000	58.3900	59.0300	-0.973%	4,471,071	-1.948%
2025-04-24	58.8600	60.110000	58.3000	59.6100	+1.932%	5,884,896	-2.902%
2025-04-23	58.7700	59.652900	57.9350	58.4800	+0.481%	5,750,664	-1.026%
2025-04-22	57.0800	58.610000	56.9200	58.2000	+3.118%	6,524,835	-0.550%
2025-04-21	57.9500	58.370000	55.5600	56.4400	-3.719%	5,402,902	+2.551%
2025-04-17	58.6600	60.010000	58.4100	58.6200	+0.618%	6,896,081	-1.262%
2025-04-16	58.3400	59.195900	57.9900	58.2600	-0.478%	4,220,774	-0.652%
2025-04-15	57.6400	59.060000	57.4900	58.5400	+2.057%	5,440,007	-1.127%
2025-04-14	57.2100	57.640000	56.7462	57.3600	+1.720%	4,831,622	+0.907%
2025-04-11	55.1600	56.564700	54.1900	56.3900	+2.397%	7,477,487	+2.642%
2025-04-10	55.3500	56.085000	53.6300	55.0700	-2.393%	10,314,382	+5.103%
2025-04-09	53.5500	57.160000	51.8900	56.4200	+3.847%	17,198,786	+2.588%
2025-04-08	56.8000	57.430000	53.4900	54.3300	-0.948%	9,841,563	+6.534%
2025-04-07	52.6400	56.905000	51.5800	54.8500	+0.513%	14,047,510	+5.524%
2025-04-04	57.0600	58.540000	53.5450	54.5700	-7.555%	18,980,263	+6.066%
2025-04-03	59.0900	60.970000	58.4800	59.0300	-4.172%	11,517,905	-1.948%
2025-04-02	59.9100	61.650000	59.9100	61.6000	+1.701%	6,932,101	-6.039%
2025-04-01	59.5300	60.610000	59.1600	60.5700	+1.355%	5,774,876	-4.441%
2025-03-31	58.7000	59.990000	58.6000	59.7600	+0.963%	8,266,893	-3.146%
2025-03-28	59.3600	59.480000	58.6700	59.1900	-0.404%	5,451,720	-2.213%
2025-03-27	59.7500	59.960000	59.0046	59.4300	-0.867%	5,421,331	-2.608%
2025-03-26	61.2900	61.430000	59.6450	59.9500	-1.576%	8,498,705	-3.453%
2025-03-25	61.2500	61.665000	60.6900	60.9100	-0.295%	6,423,713	-4.975%
2025-03-24	60.0600	61.545000	60.0000	61.0900	+2.500%	6,057,308	-5.255%
2025-03-21	59.6800	59.880000	59.1800	59.6000	-0.251%	11,564,225	-2.886%
2025-03-20	59.0000	59.805800	58.9083	59.7500	+0.725%	5,885,711	-3.130%
2025-03-19	58.7200	59.570000	58.4700	59.3200	+1.575%	4,979,471	-2.428%
2025-03-18	58.3700	58.990000	57.9700	58.4000	+0.017%	5,336,627	-0.890%
2025-03-17	57.2700	58.950000	57.0552	58.3900	+1.956%	7,089,767	-0.873%
2025-03-14	56.0200	57.760000	55.8776	57.2700	+1.940%	5,847,284	+1.065%
2025-03-13	56.2600	56.460000	55.5500	56.1800	-0.213%	7,654,590	+3.026%
2025-03-12	55.7100	56.985000	55.2500	56.3000	+2.457%	7,658,531	+2.806%
2025-03-11	53.9800	55.780000	53.9300	54.9500	+1.722%	6,635,814	+5.332%
2025-03-10	53.9500	54.840000	53.2892	54.0200	-0.662%	7,582,184	+7.146%
2025-03-07	54.7500	55.080000	52.7900	54.3800	-0.421%	8,764,563	+6.436%
2025-03-06	55.5300	55.860000	54.3517	54.6100	-2.864%	8,354,533	+5.988%
2025-03-05	56.5900	56.610000	54.9700	56.2200	-1.021%	9,608,920	+2.953%
2025-03-04	57.0700	57.730000	55.7000	56.8000	-1.389%	8,766,714	+1.901%
2025-03-03	58.4900	59.040000	57.1700	57.6000	-0.997%	5,784,416	+0.486%
2025-02-28	56.0000	58.300000	55.7902	58.1800	+3.413%	8,748,832	-0.516%
2025-02-27	57.0200	57.100000	55.8700	56.2600	-1.125%	7,042,542	+2.879%
2025-02-26	56.3000	57.240000	56.0500	56.9000	+1.282%	7,109,304	+1.722%
2025-02-25	57.3400	57.520000	54.5900	56.1800	-2.006%	7,230,145	+3.026%
2025-02-24	57.7400	58.590000	56.2750	57.3300	-0.192%	8,849,266	+0.959%
2025-02-21	58.1500	59.150000	57.2100	57.4400	-1.728%	10,133,192	+0.766%
2025-02-20	57.6600	58.599000	56.9200	58.4500	+0.309%	6,189,787	-0.975%
2025-02-19	57.7800	59.129000	57.4401	58.2700	+0.813%	7,130,603	-0.669%
2025-02-18	57.1100	58.210000	57.1001	57.8000	+1.439%	6,785,733	+0.138%
2025-02-14	57.7700	57.895000	56.8900	56.9800	-0.835%	6,579,104	+1.580%
2025-02-13	53.1700	57.890000	53.1700	57.4600	+4.816%	13,223,709	+0.731%
2025-02-12	53.9400	55.544859	53.7252	54.8200	-0.760%	7,755,676	+5.582%
2025-02-11	55.9300	56.000000	54.6700	55.2400	-1.656%	8,417,508	+4.779%
2025-02-10	56.1000	56.840000	55.6800	56.1700	+0.411%	7,105,489	+3.044%
2025-02-07	56.0900	56.292000	55.4500	55.9400	-0.125%	4,788,380	+3.468%
2025-02-06	57.1800	57.390000	55.5300	56.0100	-1.478%	6,152,361	+3.339%
2025-02-05	56.0400	57.127900	55.9950	56.8500	+2.028%	6,672,693	+1.812%
2025-02-04	55.7000	56.290000	55.3600	55.7200	-0.854%	5,293,363	+3.877%
2025-02-03	54.9200	56.560000	54.6000	56.2000	+1.389%	5,498,757	+2.989%
2025-01-31	56.5900	56.820000	55.2500	55.4300	-2.050%	7,358,673	+4.420%
2025-01-30	55.9600	56.830000	55.7700	56.5900	+2.277%	6,364,417	+2.280%
2025-01-29	55.2100	56.350000	54.8500	55.3300	+0.236%	6,724,002	+4.609%
2025-01-28	54.9500	55.390000	53.0401	55.2000	+1.192%	9,331,521	+4.855%
2025-01-27	57.8500	57.870000	53.3550	54.5500	-8.427%	18,425,972	+6.104%
2025-01-24	59.4900	60.000000	59.2700	59.5700	+0.134%	4,474,862	-2.837%
2025-01-23	59.6600	59.720000	58.5500	59.4900	+0.490%	5,522,580	-2.706%
2025-01-22	61.2000	61.460000	59.1300	59.2000	-2.359%	7,654,540	-2.230%
2025-01-21	59.3300	60.910000	59.1400	60.6300	+2.519%	8,323,322	-4.536%
2025-01-17	59.0700	59.595000	58.6500	59.1400	-0.068%	8,191,244	-2.131%
2025-01-16	58.1400	59.215000	57.9007	59.1800	+2.017%	6,851,951	-2.197%
2025-01-15	58.8900	59.300000	57.7000	58.0100	-0.086%	7,812,034	-0.224%
2025-01-14	56.1900	58.390000	56.1100	58.0600	+3.623%	9,378,623	-0.310%
2025-01-13	55.5700	56.170000	55.4800	56.0300	+0.919%	8,471,152	+3.302%
2025-01-10	56.4400	57.000000	55.3750	55.5200	-1.543%	6,182,448	+4.251%
2025-01-08	55.4700	56.425000	55.2600	56.3900	+1.512%	5,507,131	+2.642%
2025-01-07	55.9600	56.080000	55.2600	55.5500	-0.466%	5,005,428	+4.194%
2025-01-06	57.0200	57.250000	55.6350	55.8100	-1.396%	5,779,323	+3.709%
2025-01-03	56.2400	56.890000	55.9550	56.6000	+1.288%	6,001,655	+2.261%
2025-01-02	54.5000	55.960000	54.3100	55.8800	+3.252%	5,743,547	+3.579%
2024-12-31	54.2900	54.570000	53.9950	54.1200	-0.074%	3,518,490	+6.948%
2024-12-30	53.8400	54.570000	53.2300	54.1600	+0.408%	4,193,485	+6.869%
2024-12-27	53.7800	54.300000	53.6410	53.9400	-0.037%	3,574,806	+7.304%
2024-12-26	54.6400	54.640000	53.7000	53.9600	-1.172%	3,157,385	+7.265%
2024-12-24	54.3600	54.600000	53.9700	54.6000	+1.018%	2,061,863	+6.007%
2024-12-23	53.3500	54.105000	52.7300	54.0500	+1.047%	6,133,456	+7.086%
2024-12-20	52.4800	53.660000	52.3400	53.4900	+1.750%	13,613,448	+8.207%
2024-12-19	52.7100	52.980000	51.8900	52.5700	+1.077%	8,131,977	+10.101%
2024-12-18	53.4700	53.814000	51.9350	52.0100	-3.129%	8,173,540	+11.286%
2024-12-17	53.6400	53.805000	52.8006	53.6900	-0.519%	6,322,441	+7.804%
2024-12-16	54.4000	54.420000	53.6900	53.9700	-0.845%	7,191,605	+7.245%
2024-12-13	54.8800	54.880000	54.1400	54.4300	-1.377%	6,433,212	+6.338%
2024-12-12	55.6900	55.730000	54.8750	55.1900	-0.361%	8,160,556	+4.874%
2024-12-11	54.8200	56.060000	54.6100	55.3900	+1.540%	7,596,141	+4.495%
2024-12-10	55.2600	55.560000	54.4000	54.5500	-0.219%	8,186,534	+6.104%
2024-12-09	56.9200	57.000000	54.5600	54.6700	-3.835%	7,884,022	+5.872%
2024-12-06	57.0500	57.420000	56.4655	56.8500	-0.542%	7,665,329	+1.812%
2024-12-05	56.3400	57.795000	56.3400	57.1600	+1.528%	7,222,231	+1.260%
2024-12-04	56.4400	56.600000	55.5150	56.3000	-0.530%	7,078,394	+2.806%
2024-12-03	56.7000	56.910000	56.2000	56.6000	+0.266%	6,685,789	+2.261%
2024-12-02	58.6000	58.685000	56.2900	56.4500	-3.537%	6,395,604	+2.533%
2024-11-29	58.3500	58.885000	58.2850	58.5200	+0.654%	3,349,287	-1.094%
2024-11-27	58.0300	58.340000	57.8400	58.1400	-0.394%	5,342,071	-0.447%
2024-11-26	58.3300	58.675000	58.0100	58.3700	+0.309%	7,029,074	-0.839%
2024-11-25	59.8100	59.895000	56.9400	58.1900	-2.448%	12,988,227	-0.533%
2024-11-22	59.7600	60.360000	59.5200	59.6500	-0.151%	5,099,963	-2.967%
2024-11-21	58.7000	60.045000	58.5200	59.7400	+1.772%	4,911,391	-3.113%
2024-11-20	58.8000	59.174500	58.3600	58.7000	+0.171%	6,516,991	-1.397%
2024-11-19	57.6400	58.695000	57.5400	58.6000	+1.279%	6,313,091	-1.229%
2024-11-18	56.9100	58.105000	56.6500	57.8600	+2.317%	8,190,732	+0.035%
2024-11-15	55.5300	56.690000	55.2000	56.5500	+1.745%	7,234,392	+2.352%
2024-11-14	55.7300	56.120000	55.3500	55.5800	-0.036%	5,901,284	+4.138%
2024-11-13	57.0400	57.100000	55.4200	55.6000	-2.009%	5,939,553	+4.101%
2024-11-12	57.0200	57.217600	56.1600	56.7400	-0.281%	4,771,339	+2.009%
2024-11-11	56.6900	57.325000	56.5600	56.9000	+1.048%	5,209,226	+1.722%
2024-11-08	55.3900	56.800000	55.3900	56.3100	+1.569%	6,937,184	+2.788%
2024-11-07	54.5700	55.750000	54.3600	55.4400	+0.199%	5,410,498	+4.401%
2024-11-06	54.9700	55.790000	54.3200	55.3300	+4.298%	8,035,534	+4.609%
2024-11-05	52.5000	53.300000	52.3200	53.0500	+1.745%	5,360,394	+9.105%
2024-11-04	51.6300	52.180000	51.4800	52.1400	+1.125%	6,625,879	+11.009%
2024-11-01	52.7100	52.840000	51.5000	51.5600	-1.547%	5,343,547	+12.258%
2024-10-31	52.3600	52.705000	52.1800	52.3700	-0.229%	5,331,734	+10.521%
2024-10-30	51.9200	52.730000	51.7500	52.4900	+1.254%	5,223,725	+10.269%
2024-10-29	52.2400	52.290000	51.4600	51.8400	-0.861%	6,472,802	+11.651%
2024-10-28	52.0000	52.570000	51.8800	52.2900	-0.400%	4,564,390	+10.690%
2024-10-25	52.8100	52.850000	52.2050	52.5000	-0.228%	5,299,625	+10.248%
2024-10-24	52.5600	52.746500	52.1150	52.6200	+0.708%	5,162,057	+9.996%
2024-10-23	52.1700	52.735000	52.0400	52.2500	-0.096%	5,594,518	+10.775%
2024-10-22	52.0600	52.590000	51.9800	52.3000	+0.577%	4,163,647	+10.669%
2024-10-21	52.4100	52.820000	51.6850	52.0000	-0.688%	3,623,645	+11.308%
2024-10-18	51.6900	52.440000	51.3400	52.3600	+1.591%	5,350,073	+10.542%
2024-10-17	51.5000	52.170000	51.4000	51.5400	+0.331%	5,267,308	+12.301%
2024-10-16	51.0000	51.629900	50.8000	51.3700	+0.923%	5,927,091	+12.673%
2024-10-15	50.4500	51.050000	50.2900	50.9000	-0.235%	5,322,174	+13.713%
2024-10-14	50.3900	51.190000	50.2450	51.0200	+1.070%	5,203,328	+13.446%
2024-10-11	49.5100	50.530000	49.3000	50.4800	+2.042%	8,925,509	+14.659%
2024-10-10	49.6300	49.690000	49.1700	49.4700	-0.222%	4,226,085	+17.000%
2024-10-09	48.8100	49.685000	48.7100	49.5800	+1.308%	3,924,160	+16.741%
2024-10-08	49.4000	49.425000	48.5100	48.9400	-1.490%	5,172,092	+18.267%
2024-10-07	49.6200	49.938900	49.4950	49.6800	+0.101%	4,722,844	+16.506%
2024-10-04	48.5200	49.670000	48.4100	49.6300	+2.945%	7,690,210	+16.623%
2024-10-03	47.9700	48.325000	47.5230	48.2100	+1.196%	5,590,937	+20.058%
2024-10-02	47.0000	47.660000	46.5300	47.6400	+2.761%	6,483,556	+21.495%
2024-10-01	45.2900	46.400000	45.2400	46.3600	+1.555%	6,288,817	+24.849%
2024-09-30	45.1500	45.750000	44.7750	45.6500	+1.085%	6,059,212	+26.791%
2024-09-27	44.8900	45.270000	44.6450	45.1600	+0.939%	4,021,689	+28.167%
2024-09-26	45.0400	45.530000	44.5550	44.7400	-1.670%	7,104,620	+29.370%
2024-09-25	46.0000	46.200000	45.3300	45.5000	-1.151%	5,847,555	+27.209%
2024-09-24	46.4800	46.480000	45.8700	46.0300	-0.411%	5,190,332	+25.744%
2024-09-23	45.4400	46.285000	45.3900	46.2200	+1.851%	4,019,713	+25.227%
2024-09-20	44.6600	45.525000	44.5050	45.3800	+1.092%	8,191,318	+27.545%
2024-09-19	45.5100	45.690000	44.8600	44.8900	-0.642%	4,368,943	+28.937%
2024-09-18	45.5800	45.820000	45.0950	45.1800	-0.769%	5,063,334	+28.110%
2024-09-17	45.4700	45.785000	45.3000	45.5300	+0.198%	3,366,028	+27.125%
2024-09-16	45.4600	45.640000	45.1100	45.4400	+0.911%	3,883,222	+27.377%
2024-09-13	44.7900	45.065000	44.6400	45.0300	-0.133%	2,609,163	+28.537%
2024-09-12	44.6200	45.375000	44.4900	45.0900	+1.144%	5,369,877	+28.365%
2024-09-11	44.5500	44.740000	43.9800	44.5800	-0.469%	4,244,967	+29.834%
2024-09-10	44.7000	44.960000	44.3250	44.7900	+0.606%	4,343,732	+29.225%
2024-09-09	44.4100	44.640000	44.0900	44.5200	+0.587%	3,849,590	+30.009%
2024-09-06	44.8400	45.295000	44.1300	44.2600	-1.271%	4,487,569	+30.773%
2024-09-05	44.7400	45.085000	44.5026	44.8300	+0.855%	4,208,476	+29.110%
2024-09-04	45.3700	45.430000	44.1000	44.4500	-2.415%	7,521,889	+30.214%
2024-09-03	45.4600	45.690000	44.7250	45.5500	-0.481%	4,379,157	+27.069%
2024-08-30	45.2900	45.810000	45.2100	45.7700	+0.616%	6,794,072	+26.458%
2024-08-29	45.0900	45.500000	44.6912	45.4900	+1.246%	3,934,077	+27.237%
2024-08-28	45.3100	45.470000	44.6500	44.9300	-0.992%	3,400,130	+28.823%
2024-08-27	45.3800	45.540000	45.0547	45.3800	-0.242%	3,646,214	+27.545%
2024-08-26	45.5400	45.788000	45.3100	45.4900	+0.442%	3,066,651	+27.237%
2024-08-23	44.8900	45.350000	44.7400	45.2900	+1.388%	3,291,281	+27.799%
2024-08-22	44.5000	44.890000	44.4600	44.6700	+0.382%	2,882,334	+29.572%
2024-08-21	44.4900	44.730000	44.2200	44.5000	+0.406%	3,661,025	+30.067%
2024-08-20	44.9200	45.060000	43.9600	44.3200	-1.555%	4,143,519	+30.596%
2024-08-19	44.1700	45.050000	44.1500	45.0200	+2.017%	5,094,770	+28.565%
2024-08-16	43.7400	44.255000	43.6900	44.1300	+0.570%	6,544,855	+31.158%
2024-08-15	43.5600	43.945000	43.4500	43.8800	+1.129%	3,928,888	+31.905%
2024-08-14	43.1200	43.489900	42.8200	43.3900	+0.626%	4,128,171	+33.395%
2024-08-13	43.1200	43.215000	42.7900	43.1200	-0.439%	4,520,805	+34.230%
2024-08-12	43.2100	43.530000	43.0710	43.3100	+0.116%	5,155,501	+33.641%
2024-08-09	43.8400	43.840000	43.1100	43.2600	-1.368%	5,974,965	+33.796%
2024-08-08	43.2100	43.940000	43.0800	43.8600	+2.000%	5,494,593	+31.965%
2024-08-07	43.3700	44.285000	42.9500	43.0000	+0.397%	9,261,103	+34.605%
2024-08-06	41.7500	43.290000	41.2600	42.8300	+3.855%	9,811,468	+35.139%
2024-08-05	41.0000	41.410000	40.4100	41.2400	-2.275%	7,679,409	+40.349%
2024-08-02	42.9600	43.050000	41.6800	42.2000	-2.111%	5,674,286	+37.156%
2024-08-01	43.1100	43.390000	42.8300	43.1100	+0.396%	6,581,933	+34.261%
2024-07-31	43.3500	43.490000	42.7350	42.9400	-0.023%	8,002,562	+34.793%
2024-07-30	42.6600	43.090000	42.3450	42.9500	+0.047%	7,335,003	+34.761%
2024-07-29	42.6400	43.035000	42.4750	42.9300	+0.964%	5,662,226	+34.824%
2024-07-26	41.9300	42.680000	41.8400	42.5200	+1.674%	5,474,095	+36.124%
2024-07-25	42.4900	42.560000	41.7000	41.8200	-1.577%	7,611,550	+38.403%
2024-07-24	44.0000	44.040000	42.3400	42.4900	-3.607%	10,008,062	+36.220%
2024-07-23	44.6000	44.790000	44.0200	44.0800	-1.541%	8,636,091	+31.307%
2024-07-22	44.1100	45.100000	44.0200	44.7700	+1.750%	8,359,260	+29.283%
2024-07-19	43.6400	44.175000	43.2900	44.0000	+1.664%	8,718,464	+31.545%
2024-07-18	42.4900	43.800000	42.3500	43.2800	+1.477%	7,422,777	+33.734%
2024-07-17	42.4900	42.920000	42.4250	42.6500	+0.708%	6,014,808	+35.709%
2024-07-16	42.7300	42.840000	42.2500	42.3500	-0.493%	4,761,036	+36.671%
2024-07-15	43.3600	43.360000	42.5050	42.5600	-0.977%	5,215,970	+35.996%
2024-07-12	42.9500	43.210000	42.7800	42.9800	+0.727%	4,172,081	+34.667%
2024-07-11	42.4500	42.745000	42.3000	42.6700	+0.400%	2,929,328	+35.646%
2024-07-10	42.3900	42.530000	41.9800	42.5000	+0.259%	4,188,086	+36.188%
2024-07-09	42.2100	42.695000	42.0900	42.3900	+0.094%	3,788,532	+36.542%
2024-07-08	42.4200	42.840000	42.3200	42.3500	-0.306%	2,984,947	+36.671%
2024-07-05	42.6800	42.830000	42.2600	42.4800	-0.748%	3,011,658	+36.252%
2024-07-03	42.3200	43.035000	42.2400	42.8000	+1.182%	3,101,347	+35.234%
2024-07-02	42.5800	42.610000	42.0750	42.3000	-0.212%	4,196,897	+36.832%
2024-07-01	42.6900	42.799900	42.1300	42.3900	-0.259%	3,095,916	+36.542%
2024-06-28	42.4500	42.600000	41.8700	42.5000	+0.616%	8,017,594	+36.188%
2024-06-27	42.3700	42.545000	41.9550	42.2400	-0.118%	4,447,132	+37.027%
2024-06-26	42.8000	42.890000	42.1350	42.2900	-1.399%	4,797,227	+36.865%
2024-06-25	43.0200	43.220000	42.6800	42.8900	-0.510%	5,063,953	+34.950%
2024-06-24	42.0400	43.190000	42.0200	43.1100	+2.496%	7,082,319	+34.261%
2024-06-21	43.1800	43.200000	42.0500	42.0600	-0.802%	14,561,496	+37.613%
2024-06-20	41.9900	42.600000	41.6800	42.4000	+1.411%	8,031,161	+36.509%
2024-06-18	41.5600	41.945000	41.5150	41.8100	+1.333%	4,663,810	+38.436%
2024-06-17	41.0900	41.560000	40.9250	41.2600	+0.219%	5,493,219	+40.281%
2024-06-14	41.3800	41.480000	41.0200	41.1700	-0.843%	3,407,004	+40.588%
2024-06-13	41.4400	41.670000	41.2400	41.5200	-0.072%	5,024,884	+39.403%
2024-06-12	41.7000	41.780000	41.3150	41.5500	+0.435%	5,501,265	+39.302%
2024-06-11	41.2400	41.445800	40.9600	41.3700	-0.217%	4,016,002	+39.908%
2024-06-10	41.1000	41.670000	40.9300	41.4600	+1.867%	6,391,126	+39.604%
2024-06-07	40.7600	41.080000	40.5850	40.7000	-1.738%	5,475,766	+42.211%
2024-06-06	41.4400	41.600000	41.0750	41.4200	-0.385%	4,799,611	+39.739%
2024-06-05	41.3900	41.650000	41.0000	41.5800	+0.629%	4,763,115	+39.202%
2024-06-04	40.9200	41.400000	40.5900	41.3200	+0.830%	6,216,260	+40.077%
2024-06-03	41.4600	41.500000	40.7000	40.9800	-1.277%	6,769,290	+41.240%
2024-05-31	40.6800	41.560000	40.4100	41.5100	+2.141%	8,939,943	+39.436%
2024-05-30	40.1700	40.650000	40.1100	40.6400	+1.347%	3,551,341	+42.421%
2024-05-29	40.5600	40.585000	40.0600	40.1000	-1.402%	3,759,489	+44.339%
2024-05-28	40.1700	40.760000	40.1000	40.6700	+1.346%	4,828,235	+42.316%
2024-05-24	40.3000	40.400000	39.8800	40.1300	+0.050%	3,906,615	+44.231%
2024-05-23	40.7300	40.880000	40.0200	40.1100	-1.498%	5,307,597	+44.303%
2024-05-22	41.5700	41.635000	40.5600	40.7200	-2.537%	6,149,990	+42.141%
2024-05-21	41.5300	41.890000	41.3700	41.7800	+0.820%	4,754,389	+38.535%
2024-05-20	41.3100	41.530000	41.2300	41.4400	+0.412%	4,904,595	+39.672%
2024-05-17	41.1200	41.350000	40.7800	41.2700	+0.781%	5,994,924	+40.247%
2024-05-16	40.3600	41.120000	40.3600	40.9500	+1.186%	7,072,077	+41.343%
2024-05-15	40.4700	40.710000	40.2550	40.4700	+0.273%	7,750,990	+43.020%
2024-05-14	39.6600	40.400000	39.6400	40.3600	+1.765%	5,881,789	+43.409%
2024-05-13	39.7450	39.880000	39.5700	39.6600	+0.050%	5,836,908	+45.940%
2024-05-10	39.6300	39.790000	39.3400	39.6400	+0.152%	4,606,292	+46.014%
2024-05-09	39.4700	39.705000	39.3650	39.5800	+0.661%	6,231,245	+46.235%
2024-05-08	38.9000	39.415000	38.7600	39.3200	+0.537%	6,378,671	+47.202%
2024-05-07	39.6400	39.990000	38.8900	39.1100	+0.128%	8,576,042	+47.993%
2024-05-06	38.7200	39.095000	38.6300	39.0600	+1.009%	6,685,475	+48.182%
2024-05-03	38.6700	38.890000	38.4250	38.6700	+0.337%	4,258,070	+49.677%
2024-05-02	38.1000	38.890000	38.0100	38.5400	+1.715%	5,867,799	+50.182%
2024-05-01	38.3300	38.510000	37.6900	37.8900	-1.225%	7,558,876	+52.758%
2024-04-30	39.1600	39.160000	38.3400	38.3600	-2.168%	7,432,770	+50.886%
2024-04-29	39.4100	39.560000	39.0150	39.2100	-0.127%	4,947,146	+47.615%
2024-04-26	39.3600	39.360000	38.9200	39.2600	-0.482%	5,671,065	+47.427%
2024-04-25	39.2700	39.520000	38.9950	39.4500	+0.510%	3,824,612	+46.717%
2024-04-24	38.6500	39.300000	38.3300	39.2500	+1.212%	5,549,381	+47.465%
2024-04-23	38.5800	38.850000	38.4350	38.7800	+0.310%	4,996,432	+49.252%
2024-04-22	38.5500	38.800000	38.1000	38.6600	+0.390%	5,849,601	+49.715%
2024-04-19	37.7400	38.560000	37.4600	38.5100	+2.475%	6,580,999	+50.299%
2024-04-18	37.3900	37.795000	37.2700	37.5800	-0.265%	7,148,961	+54.018%
2024-04-17	37.8300	37.930000	37.4300	37.6800	+0.080%	6,294,526	+53.609%
2024-04-16	37.8100	37.890000	37.1825	37.6500	-0.502%	7,940,922	+53.732%
2024-04-15	38.4300	38.440000	37.7050	37.8400	-0.630%	7,701,274	+52.960%
2024-04-12	38.7900	39.200000	37.9100	38.0800	-1.347%	7,906,124	+51.996%
2024-04-11	38.9800	38.990000	38.2300	38.6000	-0.720%	8,341,547	+49.948%
2024-04-10	39.0800	39.170000	38.7100	38.8800	-0.917%	8,515,545	+48.868%
2024-04-09	39.0200	39.320000	38.7100	39.2400	+0.745%	6,305,030	+47.503%
2024-04-08	39.3300	39.420000	38.9350	38.9500	-0.714%	5,938,934	+48.601%
2024-04-05	39.2300	39.330000	38.6100	39.2300	+0.307%	5,382,736	+47.540%
2024-04-04	39.4800	39.760000	38.9300	39.1100	-0.610%	5,239,037	+47.993%
2024-04-03	39.4000	39.480000	39.1900	39.3500	+0.127%	8,990,459	+47.090%
2024-04-02	38.9600	39.300000	38.8800	39.3000	+1.106%	5,833,442	+47.277%
2024-04-01	38.9600	38.990000	38.5700	38.8700	-0.257%	5,728,487	+48.907%
2024-03-28	38.7300	39.090000	38.5100	38.9700	+1.116%	6,721,182	+48.525%
2024-03-27	38.1900	38.570000	38.0550	38.5400	+1.181%	5,065,508	+50.182%
2024-03-26	38.2100	38.350000	37.9800	38.0900	-0.314%	5,946,057	+51.956%
2024-03-25	38.3400	38.770000	38.1400	38.2100	-0.105%	5,784,582	+51.479%
2024-03-22	38.4700	38.590000	38.2250	38.2500	-0.468%	6,820,693	+51.320%
2024-03-21	38.0000	38.760000	37.9100	38.4300	+1.479%	12,240,022	+50.612%
2024-03-20	37.7100	37.930000	37.5960	37.8700	+0.318%	7,844,523	+52.839%
2024-03-19	37.2500	37.825000	37.1600	37.7500	+1.424%	5,246,239	+53.325%
2024-03-18	37.0900	37.240000	36.8350	37.2200	+0.595%	4,364,248	+55.508%
2024-03-15	36.7100	37.230000	36.6900	37.0000	+0.325%	9,965,566	+56.432%
2024-03-14	36.9000	37.010000	36.5650	36.8800	-0.162%	9,116,100	+56.941%
2024-03-13	36.9800	37.360000	36.8300	36.9400	+0.572%	8,015,869	+56.687%
2024-03-12	36.6400	36.850000	36.5050	36.7300	+0.246%	6,283,773	+57.582%
2024-03-11	35.9600	36.670000	35.8850	36.6400	+1.637%	7,266,049	+57.969%

document.getElementById("Y84jCY").onerror = function(){this.style.display='none';}; .dark-mode .kRvlvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRvlvY{ color: #333333; background-color: white; border: 2px solid #333333; }WMBWilliams Companies Inc.stock NYSE

WMB
Williams Companies Inc.
stock NYSE