Dark

WMB
Williams Companies Inc.
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

58.78USD+0.410%(+0.24)4,561,669

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:02:30 AM EDT

58.75USD+0.359%(+0.21)0

After-hours

May 20, 2025 4:32:30 PM EDT

58.77USD-0.017%(-0.01)27,792

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	58.610	58.890000	58.3700	58.78	+0.410%	4,561,669	0.000%
2025-05-19	58.310	58.670000	57.9700	58.54	-0.425%	4,271,066	+0.410%
2025-05-16	58.820	59.150000	58.1375	58.79	+0.034%	5,118,817	-0.017%
2025-05-15	57.700	58.869000	57.6400	58.77	+0.979%	4,583,218	+0.017%
2025-05-14	57.980	58.350000	57.7000	58.20	+0.224%	5,167,282	+0.997%
2025-05-13	57.550	58.375000	57.2950	58.07	+1.645%	6,708,242	+1.223%
2025-05-12	58.810	58.930000	56.4200	57.13	-0.919%	6,472,946	+2.888%
2025-05-09	57.860	58.015000	57.1800	57.66	+1.052%	3,845,757	+1.942%
2025-05-08	59.420	59.737500	57.0400	57.06	-3.190%	8,777,719	+3.014%
2025-05-07	59.150	59.400000	58.3300	58.94	+0.409%	7,947,374	-0.271%
2025-05-06	59.190	59.405000	56.8550	58.70	-2.443%	13,644,587	+0.136%
2025-05-05	59.535	60.405000	58.9100	60.17	+0.283%	6,612,872	-2.310%
2025-05-02	59.590	60.090000	59.0700	60.00	+2.041%	4,560,940	-2.033%
2025-05-01	58.210	59.790000	58.1200	58.80	+0.393%	6,782,919	-0.034%
2025-04-30	58.670	59.000000	57.6000	58.57	-1.843%	7,482,897	+0.359%
2025-04-29	59.080	59.990000	59.0537	59.67	+0.017%	4,770,022	-1.492%
2025-04-28	58.850	59.870000	58.3850	59.66	+1.067%	5,088,929	-1.475%
2025-04-25	59.200	59.710000	58.3900	59.03	-0.973%	4,471,071	-0.424%
2025-04-24	58.860	60.110000	58.3000	59.61	+1.932%	5,884,896	-1.392%
2025-04-23	58.770	59.652900	57.9350	58.48	+0.481%	5,750,664	+0.513%
2025-04-22	57.080	58.610000	56.9200	58.20	+3.118%	6,524,835	+0.997%
2025-04-21	57.950	58.370000	55.5600	56.44	-3.719%	5,402,902	+4.146%
2025-04-17	58.660	60.010000	58.4100	58.62	+0.618%	6,896,081	+0.273%
2025-04-16	58.340	59.195900	57.9900	58.26	-0.478%	4,220,774	+0.893%
2025-04-15	57.640	59.060000	57.4900	58.54	+2.057%	5,440,007	+0.410%
2025-04-14	57.210	57.640000	56.7462	57.36	+1.720%	4,831,622	+2.476%
2025-04-11	55.160	56.564700	54.1900	56.39	+2.397%	7,477,487	+4.238%
2025-04-10	55.350	56.085000	53.6300	55.07	-2.393%	10,314,382	+6.737%
2025-04-09	53.550	57.160000	51.8900	56.42	+3.847%	17,198,786	+4.183%
2025-04-08	56.800	57.430000	53.4900	54.33	-0.948%	9,841,563	+8.191%
2025-04-07	52.640	56.905000	51.5800	54.85	+0.513%	14,047,510	+7.165%
2025-04-04	57.060	58.540000	53.5450	54.57	-7.555%	18,980,263	+7.715%
2025-04-03	59.090	60.970000	58.4800	59.03	-4.172%	11,517,905	-0.424%
2025-04-02	59.910	61.650000	59.9100	61.60	+1.701%	6,932,101	-4.578%
2025-04-01	59.530	60.610000	59.1600	60.57	+1.355%	5,774,876	-2.955%
2025-03-31	58.700	59.990000	58.6000	59.76	+0.963%	8,266,893	-1.640%
2025-03-28	59.360	59.480000	58.6700	59.19	-0.404%	5,451,720	-0.693%
2025-03-27	59.750	59.960000	59.0046	59.43	-0.867%	5,421,331	-1.094%
2025-03-26	61.290	61.430000	59.6450	59.95	-1.576%	8,498,705	-1.952%
2025-03-25	61.250	61.665000	60.6900	60.91	-0.295%	6,423,713	-3.497%
2025-03-24	60.060	61.545000	60.0000	61.09	+2.500%	6,057,308	-3.781%
2025-03-21	59.680	59.880000	59.1800	59.60	-0.251%	11,564,225	-1.376%
2025-03-20	59.000	59.805800	58.9083	59.75	+0.725%	5,885,711	-1.623%
2025-03-19	58.720	59.570000	58.4700	59.32	+1.575%	4,979,471	-0.910%
2025-03-18	58.370	58.990000	57.9700	58.40	+0.017%	5,336,627	+0.651%
2025-03-17	57.270	58.950000	57.0552	58.39	+1.956%	7,089,767	+0.668%
2025-03-14	56.020	57.760000	55.8776	57.27	+1.940%	5,847,284	+2.637%
2025-03-13	56.260	56.460000	55.5500	56.18	-0.213%	7,654,590	+4.628%
2025-03-12	55.710	56.985000	55.2500	56.30	+2.457%	7,658,531	+4.405%
2025-03-11	53.980	55.780000	53.9300	54.95	+1.722%	6,635,814	+6.970%
2025-03-10	53.950	54.840000	53.2892	54.02	-0.662%	7,582,184	+8.812%
2025-03-07	54.750	55.080000	52.7900	54.38	-0.421%	8,764,563	+8.091%
2025-03-06	55.530	55.860000	54.3517	54.61	-2.864%	8,354,533	+7.636%
2025-03-05	56.590	56.610000	54.9700	56.22	-1.021%	9,608,920	+4.554%
2025-03-04	57.070	57.730000	55.7000	56.80	-1.389%	8,766,714	+3.486%
2025-03-03	58.490	59.040000	57.1700	57.60	-0.997%	5,784,416	+2.049%
2025-02-28	56.000	58.300000	55.7902	58.18	+3.413%	8,748,832	+1.031%
2025-02-27	57.020	57.100000	55.8700	56.26	-1.125%	7,042,542	+4.479%
2025-02-26	56.300	57.240000	56.0500	56.90	+1.282%	7,109,304	+3.304%
2025-02-25	57.340	57.520000	54.5900	56.18	-2.006%	7,230,145	+4.628%
2025-02-24	57.740	58.590000	56.2750	57.33	-0.192%	8,849,266	+2.529%
2025-02-21	58.150	59.150000	57.2100	57.44	-1.728%	10,133,192	+2.333%
2025-02-20	57.660	58.599000	56.9200	58.45	+0.309%	6,189,787	+0.565%
2025-02-19	57.780	59.129000	57.4401	58.27	+0.813%	7,130,603	+0.875%
2025-02-18	57.110	58.210000	57.1001	57.80	+1.439%	6,785,733	+1.696%
2025-02-14	57.770	57.895000	56.8900	56.98	-0.835%	6,579,104	+3.159%
2025-02-13	53.170	57.890000	53.1700	57.46	+4.816%	13,223,709	+2.297%
2025-02-12	53.940	55.544859	53.7252	54.82	-0.760%	7,755,676	+7.224%
2025-02-11	55.930	56.000000	54.6700	55.24	-1.656%	8,417,508	+6.408%
2025-02-10	56.100	56.840000	55.6800	56.17	+0.411%	7,105,489	+4.647%
2025-02-07	56.090	56.292000	55.4500	55.94	-0.125%	4,788,380	+5.077%
2025-02-06	57.180	57.390000	55.5300	56.01	-1.478%	6,152,361	+4.946%
2025-02-05	56.040	57.127900	55.9950	56.85	+2.028%	6,672,693	+3.395%
2025-02-04	55.700	56.290000	55.3600	55.72	-0.854%	5,293,363	+5.492%
2025-02-03	54.920	56.560000	54.6000	56.20	+1.389%	5,498,757	+4.591%
2025-01-31	56.590	56.820000	55.2500	55.43	-2.050%	7,358,673	+6.044%
2025-01-30	55.960	56.830000	55.7700	56.59	+2.277%	6,364,417	+3.870%
2025-01-29	55.210	56.350000	54.8500	55.33	+0.236%	6,724,002	+6.235%
2025-01-28	54.950	55.390000	53.0401	55.20	+1.192%	9,331,521	+6.486%
2025-01-27	57.850	57.870000	53.3550	54.55	-8.427%	18,425,972	+7.754%
2025-01-24	59.490	60.000000	59.2700	59.57	+0.134%	4,474,862	-1.326%
2025-01-23	59.660	59.720000	58.5500	59.49	+0.490%	5,522,580	-1.193%
2025-01-22	61.200	61.460000	59.1300	59.20	-2.359%	7,654,540	-0.709%
2025-01-21	59.330	60.910000	59.1400	60.63	+2.519%	8,323,322	-3.051%
2025-01-17	59.070	59.595000	58.6500	59.14	-0.068%	8,191,244	-0.609%
2025-01-16	58.140	59.215000	57.9007	59.18	+2.017%	6,851,951	-0.676%
2025-01-15	58.890	59.300000	57.7000	58.01	-0.086%	7,812,034	+1.327%
2025-01-14	56.190	58.390000	56.1100	58.06	+3.623%	9,378,623	+1.240%
2025-01-13	55.570	56.170000	55.4800	56.03	+0.919%	8,471,152	+4.908%
2025-01-10	56.440	57.000000	55.3750	55.52	-1.543%	6,182,448	+5.872%
2025-01-08	55.470	56.425000	55.2600	56.39	+1.512%	5,507,131	+4.238%
2025-01-07	55.960	56.080000	55.2600	55.55	-0.466%	5,005,428	+5.815%
2025-01-06	57.020	57.250000	55.6350	55.81	-1.396%	5,779,323	+5.322%
2025-01-03	56.240	56.890000	55.9550	56.60	+1.288%	6,001,655	+3.852%
2025-01-02	54.500	55.960000	54.3100	55.88	+3.252%	5,743,547	+5.190%
2024-12-31	54.290	54.570000	53.9950	54.12	-0.074%	3,518,490	+8.610%
2024-12-30	53.840	54.570000	53.2300	54.16	+0.408%	4,193,485	+8.530%
2024-12-27	53.780	54.300000	53.6410	53.94	-0.037%	3,574,806	+8.973%
2024-12-26	54.640	54.640000	53.7000	53.96	-1.172%	3,157,385	+8.933%
2024-12-24	54.360	54.600000	53.9700	54.60	+1.018%	2,061,863	+7.656%
2024-12-23	53.350	54.105000	52.7300	54.05	+1.047%	6,133,456	+8.751%
2024-12-20	52.480	53.660000	52.3400	53.49	+1.750%	13,613,448	+9.890%
2024-12-19	52.710	52.980000	51.8900	52.57	+1.077%	8,131,977	+11.813%
2024-12-18	53.470	53.814000	51.9350	52.01	-3.129%	8,173,540	+13.017%
2024-12-17	53.640	53.805000	52.8006	53.69	-0.519%	6,322,441	+9.480%
2024-12-16	54.400	54.420000	53.6900	53.97	-0.845%	7,191,605	+8.912%
2024-12-13	54.880	54.880000	54.1400	54.43	-1.377%	6,433,212	+7.992%
2024-12-12	55.690	55.730000	54.8750	55.19	-0.361%	8,160,556	+6.505%
2024-12-11	54.820	56.060000	54.6100	55.39	+1.540%	7,596,141	+6.120%
2024-12-10	55.260	55.560000	54.4000	54.55	-0.219%	8,186,534	+7.754%
2024-12-09	56.920	57.000000	54.5600	54.67	-3.835%	7,884,022	+7.518%
2024-12-06	57.050	57.420000	56.4655	56.85	-0.542%	7,665,329	+3.395%
2024-12-05	56.340	57.795000	56.3400	57.16	+1.528%	7,222,231	+2.834%
2024-12-04	56.440	56.600000	55.5150	56.30	-0.530%	7,078,394	+4.405%
2024-12-03	56.700	56.910000	56.2000	56.60	+0.266%	6,685,789	+3.852%
2024-12-02	58.600	58.685000	56.2900	56.45	-3.537%	6,395,604	+4.128%
2024-11-29	58.350	58.885000	58.2850	58.52	+0.654%	3,349,287	+0.444%
2024-11-27	58.030	58.340000	57.8400	58.14	-0.394%	5,342,071	+1.101%
2024-11-26	58.330	58.675000	58.0100	58.37	+0.309%	7,029,074	+0.702%
2024-11-25	59.810	59.895000	56.9400	58.19	-2.448%	12,988,227	+1.014%
2024-11-22	59.760	60.360000	59.5200	59.65	-0.151%	5,099,963	-1.459%
2024-11-21	58.700	60.045000	58.5200	59.74	+1.772%	4,911,391	-1.607%
2024-11-20	58.800	59.174500	58.3600	58.70	+0.171%	6,516,991	+0.136%
2024-11-19	57.640	58.695000	57.5400	58.60	+1.279%	6,313,091	+0.307%
2024-11-18	56.910	58.105000	56.6500	57.86	+2.317%	8,190,732	+1.590%
2024-11-15	55.530	56.690000	55.2000	56.55	+1.745%	7,234,392	+3.943%
2024-11-14	55.730	56.120000	55.3500	55.58	-0.036%	5,901,284	+5.757%
2024-11-13	57.040	57.100000	55.4200	55.60	-2.009%	5,939,553	+5.719%
2024-11-12	57.020	57.217600	56.1600	56.74	-0.281%	4,771,339	+3.595%
2024-11-11	56.690	57.325000	56.5600	56.90	+1.048%	5,209,226	+3.304%
2024-11-08	55.390	56.800000	55.3900	56.31	+1.569%	6,937,184	+4.386%
2024-11-07	54.570	55.750000	54.3600	55.44	+0.199%	5,410,498	+6.025%
2024-11-06	54.970	55.790000	54.3200	55.33	+4.298%	8,035,534	+6.235%
2024-11-05	52.500	53.300000	52.3200	53.05	+1.745%	5,360,394	+10.801%
2024-11-04	51.630	52.180000	51.4800	52.14	+1.125%	6,625,879	+12.735%
2024-11-01	52.710	52.840000	51.5000	51.56	-1.547%	5,343,547	+14.003%
2024-10-31	52.360	52.705000	52.1800	52.37	-0.229%	5,331,734	+12.240%
2024-10-30	51.920	52.730000	51.7500	52.49	+1.254%	5,223,725	+11.983%
2024-10-29	52.240	52.290000	51.4600	51.84	-0.861%	6,472,802	+13.387%
2024-10-28	52.000	52.570000	51.8800	52.29	-0.400%	4,564,390	+12.412%
2024-10-25	52.810	52.850000	52.2050	52.50	-0.228%	5,299,625	+11.962%
2024-10-24	52.560	52.746500	52.1150	52.62	+0.708%	5,162,057	+11.707%
2024-10-23	52.170	52.735000	52.0400	52.25	-0.096%	5,594,518	+12.498%
2024-10-22	52.060	52.590000	51.9800	52.30	+0.577%	4,163,647	+12.390%
2024-10-21	52.410	52.820000	51.6850	52.00	-0.688%	3,623,645	+13.038%
2024-10-18	51.690	52.440000	51.3400	52.36	+1.591%	5,350,073	+12.261%
2024-10-17	51.500	52.170000	51.4000	51.54	+0.331%	5,267,308	+14.047%
2024-10-16	51.000	51.629900	50.8000	51.37	+0.923%	5,927,091	+14.425%
2024-10-15	50.450	51.050000	50.2900	50.90	-0.235%	5,322,174	+15.481%
2024-10-14	50.390	51.190000	50.2450	51.02	+1.070%	5,203,328	+15.210%
2024-10-11	49.510	50.530000	49.3000	50.48	+2.042%	8,925,509	+16.442%
2024-10-10	49.630	49.690000	49.1700	49.47	-0.222%	4,226,085	+18.819%
2024-10-09	48.810	49.685000	48.7100	49.58	+1.308%	3,924,160	+18.556%
2024-10-08	49.400	49.425000	48.5100	48.94	-1.490%	5,172,092	+20.106%
2024-10-07	49.620	49.938900	49.4950	49.68	+0.101%	4,722,844	+18.317%
2024-10-04	48.520	49.670000	48.4100	49.63	+2.945%	7,690,210	+18.436%
2024-10-03	47.970	48.325000	47.5230	48.21	+1.196%	5,590,937	+21.925%
2024-10-02	47.000	47.660000	46.5300	47.64	+2.761%	6,483,556	+23.384%
2024-10-01	45.290	46.400000	45.2400	46.36	+1.555%	6,288,817	+26.790%
2024-09-30	45.150	45.750000	44.7750	45.65	+1.085%	6,059,212	+28.762%
2024-09-27	44.890	45.270000	44.6450	45.16	+0.939%	4,021,689	+30.159%
2024-09-26	45.040	45.530000	44.5550	44.74	-1.670%	7,104,620	+31.381%
2024-09-25	46.000	46.200000	45.3300	45.50	-1.151%	5,847,555	+29.187%
2024-09-24	46.480	46.480000	45.8700	46.03	-0.411%	5,190,332	+27.699%
2024-09-23	45.440	46.285000	45.3900	46.22	+1.851%	4,019,713	+27.174%
2024-09-20	44.660	45.525000	44.5050	45.38	+1.092%	8,191,318	+29.528%
2024-09-19	45.510	45.690000	44.8600	44.89	-0.642%	4,368,943	+30.942%
2024-09-18	45.580	45.820000	45.0950	45.18	-0.769%	5,063,334	+30.102%
2024-09-17	45.470	45.785000	45.3000	45.53	+0.198%	3,366,028	+29.102%
2024-09-16	45.460	45.640000	45.1100	45.44	+0.911%	3,883,222	+29.357%
2024-09-13	44.790	45.065000	44.6400	45.03	-0.133%	2,609,163	+30.535%
2024-09-12	44.620	45.375000	44.4900	45.09	+1.144%	5,369,877	+30.361%
2024-09-11	44.550	44.740000	43.9800	44.58	-0.469%	4,244,967	+31.853%
2024-09-10	44.700	44.960000	44.3250	44.79	+0.606%	4,343,732	+31.235%
2024-09-09	44.410	44.640000	44.0900	44.52	+0.587%	3,849,590	+32.031%
2024-09-06	44.840	45.295000	44.1300	44.26	-1.271%	4,487,569	+32.806%
2024-09-05	44.740	45.085000	44.5026	44.83	+0.855%	4,208,476	+31.118%
2024-09-04	45.370	45.430000	44.1000	44.45	-2.415%	7,521,889	+32.238%
2024-09-03	45.460	45.690000	44.7250	45.55	-0.481%	4,379,157	+29.045%
2024-08-30	45.290	45.810000	45.2100	45.77	+0.616%	6,794,072	+28.425%
2024-08-29	45.090	45.500000	44.6912	45.49	+1.246%	3,934,077	+29.215%
2024-08-28	45.310	45.470000	44.6500	44.93	-0.992%	3,400,130	+30.826%
2024-08-27	45.380	45.540000	45.0547	45.38	-0.242%	3,646,214	+29.528%
2024-08-26	45.540	45.788000	45.3100	45.49	+0.442%	3,066,651	+29.215%
2024-08-23	44.890	45.350000	44.7400	45.29	+1.388%	3,291,281	+29.786%
2024-08-22	44.500	44.890000	44.4600	44.67	+0.382%	2,882,334	+31.587%
2024-08-21	44.490	44.730000	44.2200	44.50	+0.406%	3,661,025	+32.090%
2024-08-20	44.920	45.060000	43.9600	44.32	-1.555%	4,143,519	+32.626%
2024-08-19	44.170	45.050000	44.1500	45.02	+2.017%	5,094,770	+30.564%
2024-08-16	43.740	44.255000	43.6900	44.13	+0.570%	6,544,855	+33.197%
2024-08-15	43.560	43.945000	43.4500	43.88	+1.129%	3,928,888	+33.956%
2024-08-14	43.120	43.489900	42.8200	43.39	+0.626%	4,128,171	+35.469%
2024-08-13	43.120	43.215000	42.7900	43.12	-0.439%	4,520,805	+36.317%
2024-08-12	43.210	43.530000	43.0710	43.31	+0.116%	5,155,501	+35.719%
2024-08-09	43.840	43.840000	43.1100	43.26	-1.368%	5,974,965	+35.876%
2024-08-08	43.210	43.940000	43.0800	43.86	+2.000%	5,494,593	+34.017%
2024-08-07	43.370	44.285000	42.9500	43.00	+0.397%	9,261,103	+36.698%
2024-08-06	41.750	43.290000	41.2600	42.83	+3.855%	9,811,468	+37.240%
2024-08-05	41.000	41.410000	40.4100	41.24	-2.275%	7,679,409	+42.532%
2024-08-02	42.960	43.050000	41.6800	42.20	-2.111%	5,674,286	+39.289%
2024-08-01	43.110	43.390000	42.8300	43.11	+0.396%	6,581,933	+36.349%
2024-07-31	43.350	43.490000	42.7350	42.94	-0.023%	8,002,562	+36.889%
2024-07-30	42.660	43.090000	42.3450	42.95	+0.047%	7,335,003	+36.857%
2024-07-29	42.640	43.035000	42.4750	42.93	+0.964%	5,662,226	+36.921%
2024-07-26	41.930	42.680000	41.8400	42.52	+1.674%	5,474,095	+38.241%
2024-07-25	42.490	42.560000	41.7000	41.82	-1.577%	7,611,550	+40.555%
2024-07-24	44.000	44.040000	42.3400	42.49	-3.607%	10,008,062	+38.338%
2024-07-23	44.600	44.790000	44.0200	44.08	-1.541%	8,636,091	+33.348%
2024-07-22	44.110	45.100000	44.0200	44.77	+1.750%	8,359,260	+31.293%
2024-07-19	43.640	44.175000	43.2900	44.00	+1.664%	8,718,464	+33.591%
2024-07-18	42.490	43.800000	42.3500	43.28	+1.477%	7,422,777	+35.813%
2024-07-17	42.490	42.920000	42.4250	42.65	+0.708%	6,014,808	+37.819%
2024-07-16	42.730	42.840000	42.2500	42.35	-0.493%	4,761,036	+38.796%
2024-07-15	43.360	43.360000	42.5050	42.56	-0.977%	5,215,970	+38.111%
2024-07-12	42.950	43.210000	42.7800	42.98	+0.727%	4,172,081	+36.761%
2024-07-11	42.450	42.745000	42.3000	42.67	+0.400%	2,929,328	+37.755%
2024-07-10	42.390	42.530000	41.9800	42.50	+0.259%	4,188,086	+38.306%
2024-07-09	42.210	42.695000	42.0900	42.39	+0.094%	3,788,532	+38.665%
2024-07-08	42.420	42.840000	42.3200	42.35	-0.306%	2,984,947	+38.796%
2024-07-05	42.680	42.830000	42.2600	42.48	-0.748%	3,011,658	+38.371%
2024-07-03	42.320	43.035000	42.2400	42.80	+1.182%	3,101,347	+37.336%
2024-07-02	42.580	42.610000	42.0750	42.30	-0.212%	4,196,897	+38.960%
2024-07-01	42.690	42.799900	42.1300	42.39	-0.259%	3,095,916	+38.665%
2024-06-28	42.450	42.600000	41.8700	42.50	+0.616%	8,017,594	+38.306%
2024-06-27	42.370	42.545000	41.9550	42.24	-0.118%	4,447,132	+39.157%
2024-06-26	42.800	42.890000	42.1350	42.29	-1.399%	4,797,227	+38.993%
2024-06-25	43.020	43.220000	42.6800	42.89	-0.510%	5,063,953	+37.048%
2024-06-24	42.040	43.190000	42.0200	43.11	+2.496%	7,082,319	+36.349%
2024-06-21	43.180	43.200000	42.0500	42.06	-0.802%	14,561,496	+39.753%
2024-06-20	41.990	42.600000	41.6800	42.40	+1.411%	8,031,161	+38.632%
2024-06-18	41.560	41.945000	41.5150	41.81	+1.333%	4,663,810	+40.588%
2024-06-17	41.090	41.560000	40.9250	41.26	+0.219%	5,493,219	+42.462%
2024-06-14	41.380	41.480000	41.0200	41.17	-0.843%	3,407,004	+42.774%
2024-06-13	41.440	41.670000	41.2400	41.52	-0.072%	5,024,884	+41.570%
2024-06-12	41.700	41.780000	41.3150	41.55	+0.435%	5,501,265	+41.468%
2024-06-11	41.240	41.445800	40.9600	41.37	-0.217%	4,016,002	+42.084%
2024-06-10	41.100	41.670000	40.9300	41.46	+1.867%	6,391,126	+41.775%
2024-06-07	40.760	41.080000	40.5850	40.70	-1.738%	5,475,766	+44.423%
2024-06-06	41.440	41.600000	41.0750	41.42	-0.385%	4,799,611	+41.912%
2024-06-05	41.390	41.650000	41.0000	41.58	+0.629%	4,763,115	+41.366%
2024-06-04	40.920	41.400000	40.5900	41.32	+0.830%	6,216,260	+42.256%
2024-06-03	41.460	41.500000	40.7000	40.98	-1.277%	6,769,290	+43.436%
2024-05-31	40.680	41.560000	40.4100	41.51	+2.141%	8,939,943	+41.604%
2024-05-30	40.170	40.650000	40.1100	40.64	+1.347%	3,551,341	+44.636%
2024-05-29	40.560	40.585000	40.0600	40.10	-1.402%	3,759,489	+46.584%
2024-05-28	40.170	40.760000	40.1000	40.67	+1.346%	4,828,235	+44.529%
2024-05-24	40.300	40.400000	39.8800	40.13	+0.050%	3,906,615	+46.474%
2024-05-23	40.730	40.880000	40.0200	40.11	-1.498%	5,307,597	+46.547%
2024-05-22	41.570	41.635000	40.5600	40.72	-2.537%	6,149,990	+44.352%
2024-05-21	41.530	41.890000	41.3700	41.78	+0.820%	4,754,389	+40.689%
2024-05-20	41.310	41.530000	41.2300	41.44	+0.412%	4,904,595	+41.844%
2024-05-17	41.120	41.350000	40.7800	41.27	+0.781%	5,994,924	+42.428%
2024-05-16	40.360	41.120000	40.3600	40.95	+1.186%	7,072,077	+43.541%
2024-05-15	40.470	40.710000	40.2550	40.47	+0.273%	7,750,990	+45.243%
2024-05-14	39.660	40.400000	39.6400	40.36	+1.765%	5,881,789	+45.639%
2024-05-13	39.745	39.880000	39.5700	39.66	+0.050%	5,836,908	+48.210%
2024-05-10	39.630	39.790000	39.3400	39.64	+0.152%	4,606,292	+48.285%
2024-05-09	39.470	39.705000	39.3650	39.58	+0.661%	6,231,245	+48.509%
2024-05-08	38.900	39.415000	38.7600	39.32	+0.537%	6,378,671	+49.491%
2024-05-07	39.640	39.990000	38.8900	39.11	+0.128%	8,576,042	+50.294%
2024-05-06	38.720	39.095000	38.6300	39.06	+1.009%	6,685,475	+50.486%
2024-05-03	38.670	38.890000	38.4250	38.67	+0.337%	4,258,070	+52.004%
2024-05-02	38.100	38.890000	38.0100	38.54	+1.715%	5,867,799	+52.517%
2024-05-01	38.330	38.510000	37.6900	37.89	-1.225%	7,558,876	+55.133%
2024-04-30	39.160	39.160000	38.3400	38.36	-2.168%	7,432,770	+53.233%
2024-04-29	39.410	39.560000	39.0150	39.21	-0.127%	4,947,146	+49.911%
2024-04-26	39.360	39.360000	38.9200	39.26	-0.482%	5,671,065	+49.720%
2024-04-25	39.270	39.520000	38.9950	39.45	+0.510%	3,824,612	+48.999%
2024-04-24	38.650	39.300000	38.3300	39.25	+1.212%	5,549,381	+49.758%
2024-04-23	38.580	38.850000	38.4350	38.78	+0.310%	4,996,432	+51.573%
2024-04-22	38.550	38.800000	38.1000	38.66	+0.390%	5,849,601	+52.043%
2024-04-19	37.740	38.560000	37.4600	38.51	+2.475%	6,580,999	+52.636%
2024-04-18	37.390	37.795000	37.2700	37.58	-0.265%	7,148,961	+56.413%
2024-04-17	37.830	37.930000	37.4300	37.68	+0.080%	6,294,526	+55.998%
2024-04-16	37.810	37.890000	37.1825	37.65	-0.502%	7,940,922	+56.122%
2024-04-15	38.430	38.440000	37.7050	37.84	-0.630%	7,701,274	+55.338%
2024-04-12	38.790	39.200000	37.9100	38.08	-1.347%	7,906,124	+54.359%
2024-04-11	38.980	38.990000	38.2300	38.60	-0.720%	8,341,547	+52.280%
2024-04-10	39.080	39.170000	38.7100	38.88	-0.917%	8,515,545	+51.183%
2024-04-09	39.020	39.320000	38.7100	39.24	+0.745%	6,305,030	+49.796%
2024-04-08	39.330	39.420000	38.9350	38.95	-0.714%	5,938,934	+50.911%
2024-04-05	39.230	39.330000	38.6100	39.23	+0.307%	5,382,736	+49.834%
2024-04-04	39.480	39.760000	38.9300	39.11	-0.610%	5,239,037	+50.294%
2024-04-03	39.400	39.480000	39.1900	39.35	+0.127%	8,990,459	+49.377%
2024-04-02	38.960	39.300000	38.8800	39.30	+1.106%	5,833,442	+49.567%
2024-04-01	38.960	38.990000	38.5700	38.87	-0.257%	5,728,487	+51.222%
2024-03-28	38.730	39.090000	38.5100	38.97	+1.116%	6,721,182	+50.834%
2024-03-27	38.190	38.570000	38.0550	38.54	+1.181%	5,065,508	+52.517%
2024-03-26	38.210	38.350000	37.9800	38.09	-0.314%	5,946,057	+54.319%
2024-03-25	38.340	38.770000	38.1400	38.21	-0.105%	5,784,582	+53.834%
2024-03-22	38.470	38.590000	38.2250	38.25	-0.468%	6,820,693	+53.673%
2024-03-21	38.000	38.760000	37.9100	38.43	+1.479%	12,240,022	+52.953%
2024-03-20	37.710	37.930000	37.5960	37.87	+0.318%	7,844,523	+55.215%
2024-03-19	37.250	37.825000	37.1600	37.75	+1.424%	5,246,239	+55.709%
2024-03-18	37.090	37.240000	36.8350	37.22	+0.595%	4,364,248	+57.926%
2024-03-15	36.710	37.230000	36.6900	37.00	+0.325%	9,965,566	+58.865%
2024-03-14	36.900	37.010000	36.5650	36.88	-0.162%	9,116,100	+59.382%
2024-03-13	36.980	37.360000	36.8300	36.94	+0.572%	8,015,869	+59.123%
2024-03-12	36.640	36.850000	36.5050	36.73	+0.246%	6,283,773	+60.033%
2024-03-11	35.960	36.670000	35.8850	36.64	+1.637%	7,266,049	+60.426%
2024-03-08	35.880	36.130000	35.7800	36.05	+0.362%	4,432,008	+63.051%
2024-03-07	36.060	36.120000	35.7400	35.92	-1.670%	6,180,817	+63.641%
2024-03-06	36.920	37.110000	36.5100	36.53	-0.436%	7,420,817	+60.909%
2024-03-05	36.390	37.060000	36.2700	36.69	+0.880%	6,770,822	+60.207%
2024-03-04	36.400	36.530000	36.0200	36.37	-0.082%	7,064,434	+61.617%
2024-03-01	36.080	36.410000	35.9000	36.40	+1.280%	8,114,568	+61.484%
2024-02-29	35.410	36.230000	35.3800	35.94	+1.929%	12,156,716	+63.550%
2024-02-28	35.090	35.335000	34.9000	35.26	+0.628%	8,243,142	+66.704%
2024-02-27	34.890	35.077500	34.5450	35.04	+0.922%	8,672,781	+67.751%
2024-02-26	34.850	35.195000	34.6800	34.72	-0.630%	5,804,151	+69.297%
2024-02-23	34.800	35.070000	34.6700	34.94	+0.115%	5,749,550	+68.231%
2024-02-22	34.450	35.295000	34.2600	34.90	+0.634%	9,328,561	+68.424%
2024-02-21	34.300	34.690000	34.1300	34.68	+1.671%	8,076,590	+69.493%
2024-02-20	34.450	34.480000	33.8500	34.11	-0.583%	7,615,211	+72.325%
2024-02-16	34.240	34.510000	33.9250	34.31	+0.351%	7,773,348	+71.320%
2024-02-15	33.030	34.280000	33.0300	34.19	+3.449%	10,586,718	+71.922%
2024-02-14	34.150	34.150000	32.6500	33.05	-2.908%	15,469,846	+77.852%
2024-02-13	34.560	34.690000	33.7600	34.04	-1.476%	9,527,803	+72.679%
2024-02-12	34.030	34.590000	34.0100	34.55	+1.528%	6,092,783	+70.130%
2024-02-09	34.020	34.265000	33.8500	34.03	-0.029%	6,003,647	+72.730%
2024-02-08	34.170	34.280000	33.8900	34.04	-0.729%	7,085,978	+72.679%
2024-02-07	34.370	34.460000	34.1000	34.29	-0.029%	7,186,633	+71.420%
2024-02-06	34.520	34.580000	34.1950	34.30	-0.378%	4,966,758	+71.370%
2024-02-05	34.560	34.700000	34.1900	34.43	-1.063%	5,766,673	+70.723%
2024-02-02	34.730	34.950000	34.2500	34.80	-0.201%	5,021,676	+68.908%
2024-02-01	34.760	35.210000	34.6200	34.87	+0.606%	4,693,087	+68.569%
2024-01-31	35.320	35.390000	34.6400	34.66	-1.534%	5,998,490	+69.590%
2024-01-30	34.660	35.210000	34.6600	35.20	+1.120%	4,792,421	+66.989%
2024-01-29	34.820	34.890000	34.4000	34.81	-0.172%	6,037,699	+68.860%
2024-01-26	34.450	34.910000	34.3900	34.87	+1.249%	6,289,594	+68.569%
2024-01-25	34.270	34.440000	33.9800	34.44	+1.205%	6,070,413	+70.674%
2024-01-24	34.110	34.270000	33.9700	34.03	+0.236%	5,475,976	+72.730%
2024-01-23	33.910	34.105000	33.7200	33.95	-0.059%	4,441,920	+73.137%
2024-01-22	33.860	34.065000	33.6600	33.97	+0.325%	6,714,503	+73.035%
2024-01-19	34.060	34.060000	33.4800	33.86	+0.030%	7,492,127	+73.597%
2024-01-18	33.940	34.090000	33.6100	33.85	-0.412%	7,417,389	+73.648%
2024-01-17	34.230	34.610000	33.9500	33.99	-1.678%	7,429,733	+72.933%
2024-01-16	34.820	34.935000	34.4950	34.57	-1.002%	7,966,620	+70.032%
2024-01-12	35.250	35.460000	34.7600	34.92	+0.403%	6,629,137	+68.328%
2024-01-11	35.250	35.300000	34.3800	34.78	-1.277%	7,040,831	+69.005%
2024-01-10	35.400	35.505000	35.1350	35.23	-0.536%	6,185,545	+66.846%
2024-01-09	35.540	35.670000	35.0750	35.42	-0.645%	10,481,717	+65.951%
2024-01-08	35.200	35.675000	34.7200	35.65	+0.281%	6,595,985	+64.881%
2024-01-05	35.890	35.960000	35.2650	35.55	-0.754%	6,265,702	+65.345%
2024-01-04	36.600	36.690000	35.7300	35.82	-1.349%	5,408,918	+64.098%
2024-01-03	35.520	36.535000	35.3900	36.31	+2.224%	8,678,457	+61.884%
2024-01-02	34.950	35.520000	34.9400	35.52	+1.981%	6,379,166	+65.484%
2023-12-29	35.030	35.030000	34.7400	34.83	-0.286%	3,686,636	+68.763%
2023-12-28	35.000	35.210000	34.8200	34.93	-0.285%	4,064,111	+68.279%
2023-12-27	35.030	35.280000	34.8950	35.03	-0.256%	4,289,193	+67.799%
2023-12-26	35.230	35.380000	35.0800	35.12	-0.057%	3,461,880	+67.369%
2023-12-22	35.170	35.380000	35.0600	35.14	+0.486%	5,505,967	+67.274%
2023-12-21	34.810	34.990000	34.5550	34.97	+0.865%	5,959,208	+68.087%
2023-12-20	34.970	35.300000	34.6100	34.67	-1.141%	5,585,214	+69.541%
2023-12-19	34.750	35.150000	34.5900	35.07	+1.066%	5,047,662	+67.608%
2023-12-18	35.030	35.330000	34.6600	34.70	+0.231%	6,104,807	+69.395%
2023-12-15	34.500	34.665000	34.0900	34.62	-0.115%	19,467,066	+69.786%
2023-12-14	35.000	35.150000	34.6200	34.66	0.000%	10,269,397	+69.590%
2023-12-13	34.440	34.675000	34.0100	34.66	+0.727%	7,446,753	+69.590%
2023-12-12	34.710	34.780000	34.2500	34.41	-1.376%	8,969,872	+70.822%
2023-12-11	35.420	35.460000	34.6650	34.89	-1.774%	8,260,379	+68.472%
2023-12-08	35.110	35.650000	35.0600	35.52	+1.689%	5,501,603	+65.484%
2023-12-07	35.550	35.660000	34.6300	34.93	-2.539%	9,664,772	+68.279%
2023-12-06	36.070	36.427500	35.7500	35.84	-1.158%	7,445,827	+64.007%
2023-12-05	36.960	37.000000	36.1800	36.26	-1.974%	6,247,588	+62.107%
2023-12-04	37.000	37.315000	36.9000	36.99	-0.778%	5,203,867	+58.908%
2023-12-01	36.740	37.450000	36.6800	37.28	+1.332%	6,282,328	+57.672%
2023-11-30	36.560	37.070000	36.4500	36.79	+0.960%	13,200,847	+59.772%
2023-11-29	36.430	36.640000	36.2750	36.44	+0.303%	5,032,310	+61.306%
2023-11-28	36.510	36.686000	36.3300	36.33	-0.165%	5,705,072	+61.795%

document.getElementById("vJvTpN").onerror = function(){this.style.display='none';}; .dark-mode .MqqG73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqqG73{ color: #333333; background-color: white; border: 2px solid #333333; }WMBWilliams Companies Inc.stock NYSE

WMB
Williams Companies Inc.
stock NYSE