Dark

WMB
Williams Companies Inc.
stock NYSE

At Close

Jul 21, 2026 3:59:58 PM EDT

73.36USD-1.079%(-0.80)6,066,959

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

74.48USD+0.431%(+0.32)849

After-hours

Jul 21, 2026 4:38:30 PM EDT

73.36USD0.000%(0.00)1,453,684

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	74.6100	74.610000	72.7600	73.3600	-1.079%	6,066,959	0.000%
2026-07-20	73.3300	75.430000	73.3300	74.1600	+1.063%	5,490,625	-1.079%
2026-07-17	75.6700	75.720000	72.7600	73.3800	-1.807%	8,904,973	-0.027%
2026-07-16	74.4800	75.210000	74.0000	74.7300	+0.471%	7,273,585	-1.833%
2026-07-15	76.0000	76.335000	74.1750	74.3800	-2.106%	6,233,876	-1.371%
2026-07-14	74.9800	76.290000	74.9450	75.9800	+2.041%	5,996,533	-3.448%
2026-07-13	75.4400	75.566000	72.8100	74.4600	-0.746%	8,561,870	-1.477%
2026-07-10	75.4200	75.810000	74.1100	75.0200	-0.570%	4,016,708	-2.213%
2026-07-09	75.5900	76.480000	75.2500	75.4500	+0.239%	5,947,946	-2.770%
2026-07-08	75.3900	75.630000	74.3000	75.2700	+0.253%	5,626,444	-2.538%
2026-07-07	73.3600	75.420000	73.3600	75.0800	+3.104%	6,918,654	-2.291%
2026-07-06	73.0700	73.890000	72.4000	72.8200	-0.438%	5,696,418	+0.742%
2026-07-02	73.5600	73.960000	72.1100	73.1400	+0.508%	6,556,194	+0.301%
2026-07-01	74.1600	74.530000	72.2700	72.7700	-2.112%	8,557,495	+0.811%
2026-06-30	74.9400	75.625000	74.2500	74.3400	-0.959%	12,491,787	-1.318%
2026-06-29	77.6100	78.479200	73.7450	75.0600	-3.670%	13,124,968	-2.265%
2026-06-26	77.8900	78.995000	77.4800	77.9200	+0.503%	13,012,640	-5.852%
2026-06-25	75.9200	77.750000	75.6700	77.5300	+2.188%	6,482,431	-5.379%
2026-06-24	75.1800	76.170000	74.5900	75.8700	+0.106%	7,702,557	-3.308%
2026-06-23	74.2100	75.880000	73.6200	75.7900	+1.121%	7,972,814	-3.206%
2026-06-22	72.8600	75.790000	72.6600	74.9500	+2.503%	11,264,514	-2.121%
2026-06-18	71.7800	73.280000	70.8300	73.1200	+2.625%	15,180,068	+0.328%
2026-06-17	71.1500	71.730000	70.7900	71.2500	-0.322%	5,021,334	+2.961%
2026-06-16	71.1000	71.710000	70.7650	71.4800	-0.014%	5,835,545	+2.630%
2026-06-15	70.4300	72.175000	70.0150	71.4900	-0.819%	5,888,550	+2.616%
2026-06-12	71.1200	72.920000	70.6900	72.0800	+0.642%	5,518,487	+1.776%
2026-06-11	72.5600	72.810000	71.5550	71.6200	-0.886%	4,392,825	+2.429%
2026-06-10	71.8900	72.950000	71.6700	72.2600	+0.936%	4,277,701	+1.522%
2026-06-09	71.4400	72.350000	70.6700	71.5900	0.000%	6,312,713	+2.472%
2026-06-08	72.3400	72.570000	71.2200	71.5900	-0.514%	4,499,872	+2.472%
2026-06-05	72.2900	72.725000	71.7300	71.9600	-0.649%	5,749,678	+1.946%
2026-06-04	71.6200	72.440000	71.4200	72.4300	+1.075%	6,558,051	+1.284%
2026-06-03	71.2800	72.720000	71.1300	71.6600	+0.491%	7,550,633	+2.372%
2026-06-02	70.2900	71.520000	70.0100	71.3100	+1.813%	5,451,670	+2.875%
2026-06-01	71.3000	71.659900	70.0400	70.0400	-1.891%	7,461,364	+4.740%
2026-05-29	72.9800	72.980000	71.2050	71.3900	-2.379%	11,256,789	+2.759%
2026-05-28	74.9100	74.940000	73.0700	73.1300	-1.667%	7,243,858	+0.315%
2026-05-27	75.4800	75.885000	74.2000	74.3700	-2.581%	6,180,296	-1.358%
2026-05-26	78.2500	78.465000	76.2950	76.3400	-2.714%	5,581,389	-3.904%
2026-05-22	77.8200	78.620000	77.4650	78.4700	+1.225%	6,201,282	-6.512%
2026-05-21	78.1900	78.290000	77.2300	77.5200	-0.462%	4,178,564	-5.366%
2026-05-20	79.5400	80.075000	77.5600	77.8800	-1.914%	6,545,546	-5.804%
2026-05-19	77.8300	79.590000	77.0950	79.4000	+2.201%	8,359,911	-7.607%
2026-05-18	77.9700	78.310000	77.0050	77.6900	-0.039%	6,753,046	-5.573%
2026-05-15	77.8000	78.240000	77.0900	77.7200	+0.039%	9,316,380	-5.610%
2026-05-14	75.7100	77.785000	75.7100	77.6900	+2.615%	6,370,950	-5.573%
2026-05-13	75.2700	76.080000	74.2700	75.7100	+1.311%	6,219,089	-3.104%
2026-05-12	74.6200	75.150000	73.9500	74.7300	+0.741%	5,928,052	-1.833%
2026-05-11	72.2900	74.250000	71.9500	74.1800	+3.085%	5,815,548	-1.105%
2026-05-08	73.1000	73.540000	71.7900	71.9600	-1.357%	4,722,020	+1.946%
2026-05-07	72.1700	73.110000	71.8500	72.9500	-1.098%	7,202,168	+0.562%
2026-05-06	74.6000	75.670000	73.5800	73.7600	-3.100%	8,162,353	-0.542%
2026-05-05	75.1950	77.410000	75.1950	76.1200	+0.942%	9,110,162	-3.626%
2026-05-04	75.3400	75.920000	74.6800	75.4100	-0.172%	7,589,017	-2.718%
2026-05-01	76.3500	76.425000	74.9000	75.5400	-1.009%	4,621,281	-2.886%
2026-04-30	73.1500	76.450000	73.0100	76.3100	+4.078%	8,829,055	-3.866%
2026-04-29	73.1800	73.600000	72.7500	73.3200	+0.383%	5,591,344	+0.055%
2026-04-28	72.1800	73.500000	72.0700	73.0400	+1.997%	6,301,772	+0.438%
2026-04-27	72.1800	72.830000	71.2300	71.6100	-0.790%	6,490,834	+2.444%
2026-04-24	71.7800	72.250000	71.0100	72.1800	+0.740%	4,053,438	+1.635%
2026-04-23	71.5000	72.030000	71.2400	71.6500	+0.774%	5,662,328	+2.387%
2026-04-22	71.0600	71.410000	70.6800	71.1000	+0.951%	5,143,408	+3.179%
2026-04-21	71.3000	71.760000	69.7200	70.4300	-0.677%	5,258,004	+4.160%
2026-04-20	71.4000	72.145000	70.7700	70.9100	-0.337%	4,691,697	+3.455%
2026-04-17	69.9000	71.540000	69.3311	71.1500	+0.409%	7,861,290	+3.106%
2026-04-16	70.7400	71.660000	70.2500	70.8600	+0.141%	5,089,382	+3.528%
2026-04-15	71.1400	71.480000	70.6500	70.7600	-0.952%	4,458,633	+3.674%
2026-04-14	71.2100	71.720000	69.9000	71.4400	-0.140%	4,847,945	+2.688%
2026-04-13	72.9500	73.050000	71.0300	71.5400	-1.650%	5,426,617	+2.544%
2026-04-10	72.5700	73.020000	71.6600	72.7400	-0.110%	5,313,180	+0.852%
2026-04-09	72.8500	74.750000	71.9500	72.8200	-0.260%	5,188,759	+0.742%
2026-04-08	71.8100	73.290000	71.0300	73.0100	-1.391%	8,874,646	+0.479%
2026-04-07	72.6300	74.540000	72.5100	74.0400	+1.998%	5,574,318	-0.918%
2026-04-06	72.1800	73.000000	71.7300	72.5900	+0.819%	4,272,912	+1.061%
2026-04-02	72.3300	73.070000	71.7600	72.0000	+0.237%	5,356,429	+1.889%
2026-04-01	71.7500	72.625000	71.0800	71.8300	-1.305%	8,063,122	+2.130%
2026-03-31	73.0000	73.370000	71.6502	72.7800	+0.428%	9,483,579	+0.797%
2026-03-30	74.1900	74.820000	72.3650	72.4700	-1.509%	6,496,940	+1.228%
2026-03-27	73.5900	75.365000	73.5050	73.5800	-0.648%	6,492,856	-0.299%
2026-03-26	74.2500	74.530000	73.1900	74.0600	+0.339%	4,615,232	-0.945%
2026-03-25	74.5800	74.730000	73.7000	73.8100	-0.873%	5,035,822	-0.610%
2026-03-24	73.5100	75.030000	73.3750	74.4600	+1.168%	4,726,042	-1.477%
2026-03-23	72.7900	74.090000	72.0000	73.6000	+1.643%	6,519,643	-0.326%
2026-03-20	74.0300	74.650000	72.1900	72.4100	-2.228%	12,676,613	+1.312%
2026-03-19	72.8600	75.090000	72.8600	74.0600	+1.731%	6,634,977	-0.945%
2026-03-18	73.5200	73.850000	72.3200	72.8000	-1.208%	4,628,140	+0.769%
2026-03-17	74.6800	75.100000	73.5200	73.6900	-0.271%	4,953,154	-0.448%
2026-03-16	73.6500	73.945000	72.8400	73.8900	+0.750%	5,717,286	-0.717%
2026-03-13	73.4700	73.850000	72.7400	73.3400	-0.245%	4,885,442	+0.027%
2026-03-12	74.5000	75.335000	73.5200	73.5200	-1.183%	5,650,422	-0.218%
2026-03-11	73.9300	74.470000	73.2750	74.4000	+0.758%	4,807,647	-1.398%
2026-03-10	73.1200	74.480000	72.5101	73.8400	+0.902%	6,862,574	-0.650%
2026-03-09	73.7000	74.140000	72.7000	73.1800	-1.428%	9,302,318	+0.246%
2026-03-06	75.1100	75.140000	73.9400	74.2400	-0.709%	6,883,537	-1.185%
2026-03-05	74.9900	75.680000	74.1750	74.7700	-1.320%	7,131,207	-1.886%
2026-03-04	75.3400	75.920000	74.7000	75.7700	-0.145%	5,518,241	-3.181%
2026-03-03	76.1350	76.435000	75.0500	75.8800	-0.498%	8,140,428	-3.321%
2026-03-02	76.2500	76.870000	74.7501	76.2600	+2.061%	6,519,569	-3.803%
2026-02-27	75.1300	75.590000	74.3400	74.7200	-0.067%	10,392,165	-1.820%
2026-02-26	73.9800	75.490000	73.6973	74.7700	+1.082%	6,689,645	-1.886%
2026-02-25	73.4100	74.085000	72.8000	73.9700	+0.639%	5,333,996	-0.825%
2026-02-24	72.9900	73.615000	71.8400	73.5000	+0.713%	5,777,938	-0.190%
2026-02-23	73.1000	73.870000	72.6300	72.9800	0.000%	4,966,880	+0.521%
2026-02-20	72.3800	72.980000	71.9950	72.9800	+1.122%	5,918,060	+0.521%
2026-02-19	72.8000	72.970000	71.6501	72.1700	+0.042%	6,657,596	+1.649%
2026-02-18	72.6700	72.970000	71.8150	72.1400	+0.250%	7,866,912	+1.691%
2026-02-17	72.9300	73.040000	71.4200	71.9600	-0.443%	6,808,764	+1.946%
2026-02-13	71.7500	72.630000	70.9250	72.2800	+1.617%	5,874,187	+1.494%
2026-02-12	71.7700	72.280000	71.1000	71.1300	+0.014%	7,229,499	+3.135%
2026-02-11	69.8000	71.585000	69.5700	71.1200	+3.312%	11,672,998	+3.150%
2026-02-10	70.0000	71.580000	68.4400	68.8400	+1.459%	15,583,432	+6.566%
2026-02-09	67.1600	68.450000	66.9515	67.8500	+1.390%	9,728,145	+8.121%
2026-02-06	67.6200	68.870000	65.9500	66.9200	-0.742%	13,880,659	+9.623%
2026-02-05	65.7800	67.700000	65.5800	67.4200	+1.444%	9,137,808	+8.810%
2026-02-04	68.8900	68.945000	65.5450	66.4600	-2.978%	12,624,561	+10.382%
2026-02-03	66.9200	68.700000	66.7350	68.5000	+3.256%	9,248,876	+7.095%
2026-02-02	66.3900	66.900000	65.8300	66.3400	-1.368%	6,006,790	+10.582%
2026-01-30	67.2000	67.460000	65.6900	67.2600	+0.030%	7,985,316	+9.069%
2026-01-29	67.9300	68.270000	66.7800	67.2400	+0.478%	7,017,442	+9.102%
2026-01-28	65.9200	67.010000	65.5700	66.9200	+2.199%	5,959,127	+9.623%
2026-01-27	64.4200	65.705000	64.2150	65.4800	+1.851%	8,716,848	+12.034%
2026-01-26	65.4300	65.805000	63.8300	64.2900	-1.031%	7,551,165	+14.108%
2026-01-23	64.4700	65.145000	64.0950	64.9600	+1.946%	7,911,403	+12.931%
2026-01-22	63.4200	64.335000	62.8800	63.7200	+0.855%	5,880,746	+15.129%
2026-01-21	62.2600	63.180000	62.1772	63.1800	+2.715%	6,993,550	+16.113%
2026-01-20	62.1400	62.550000	61.4350	61.5100	-0.065%	6,821,493	+19.265%
2026-01-16	60.3700	61.870000	60.3600	61.5500	+2.090%	8,944,752	+19.188%
2026-01-15	60.5700	61.180000	60.1600	60.2900	-0.692%	4,745,666	+21.679%
2026-01-14	60.3950	61.370000	60.2600	60.7100	+0.364%	8,956,686	+20.837%
2026-01-13	59.8700	60.770000	59.6600	60.4900	+1.561%	5,691,533	+21.276%
2026-01-12	60.2000	60.490000	59.0700	59.5600	-1.260%	7,728,808	+23.170%
2026-01-09	61.1850	61.660000	59.5700	60.3200	-1.357%	7,865,948	+21.618%
2026-01-08	60.6000	61.510000	60.2500	61.1500	+1.258%	7,179,375	+19.967%
2026-01-07	59.8300	60.810000	59.6101	60.3900	+1.496%	7,237,740	+21.477%
2026-01-06	60.5300	60.820000	58.4900	59.5000	-2.714%	11,196,993	+23.294%
2026-01-05	61.4000	61.500000	59.0300	61.1600	+0.509%	7,237,924	+19.948%
2026-01-02	60.1100	61.159000	59.5750	60.8500	+1.231%	4,321,567	+20.559%
2025-12-31	60.2050	60.205000	59.6800	60.1100	-0.083%	4,143,184	+22.043%
2025-12-30	60.0500	60.365000	59.7850	60.1600	+0.602%	3,534,863	+21.941%
2025-12-29	59.6200	59.990000	59.5800	59.8000	+0.470%	4,174,875	+22.676%
2025-12-26	59.5900	59.790000	59.1750	59.5200	+0.101%	2,660,555	+23.253%
2025-12-24	59.7300	60.030000	59.4600	59.4600	-0.485%	2,814,476	+23.377%
2025-12-23	58.8500	59.790000	58.7750	59.7500	+1.409%	6,099,234	+22.778%
2025-12-22	58.6100	59.050000	58.4300	58.9200	+1.133%	5,570,582	+24.508%
2025-12-19	58.6600	59.080000	58.2200	58.2600	-0.682%	12,646,508	+25.918%
2025-12-18	59.1000	59.940000	58.6050	58.6600	-0.306%	6,624,035	+25.060%
2025-12-17	58.5900	59.125000	58.0900	58.8400	+0.736%	7,483,079	+24.677%
2025-12-16	59.1800	59.355000	58.2700	58.4100	-1.799%	7,786,867	+25.595%
2025-12-15	59.6500	59.690000	58.5300	59.4800	-0.435%	7,624,704	+23.336%
2025-12-12	60.5000	60.820000	59.0700	59.7400	-1.937%	7,311,011	+22.799%
2025-12-11	60.7500	61.170000	60.2160	60.9200	+0.694%	4,913,909	+20.420%
2025-12-10	61.6200	61.770000	60.2100	60.5000	-1.706%	7,040,919	+21.256%
2025-12-09	62.0500	62.500000	61.3900	61.5500	-0.646%	4,794,457	+19.188%
2025-12-08	62.5200	62.620000	61.5800	61.9500	-1.369%	6,202,148	+18.418%
2025-12-05	63.6600	63.880000	62.7800	62.8100	-1.335%	7,579,057	+16.797%
2025-12-04	61.5500	63.845000	61.1800	63.6600	+3.428%	11,288,496	+15.237%
2025-12-03	60.4300	62.190000	60.3650	61.5500	+2.226%	7,621,446	+19.188%
2025-12-02	61.5600	61.616300	60.1750	60.2100	-2.002%	4,981,605	+21.840%
2025-12-01	60.7100	61.530000	60.4600	61.4400	+0.837%	5,311,714	+19.401%
2025-11-28	60.3800	61.120000	60.0950	60.9300	+1.179%	2,353,462	+20.400%
2025-11-26	59.6900	60.670000	59.4200	60.2200	+1.432%	5,095,668	+21.820%
2025-11-25	59.2700	59.500000	58.6000	59.3700	-0.101%	5,778,402	+23.564%
2025-11-24	59.6300	59.920000	58.6500	59.4300	-0.302%	12,396,552	+23.439%
2025-11-21	59.0300	59.887300	58.3850	59.6100	+1.188%	8,195,069	+23.067%
2025-11-20	59.3400	60.700000	58.8800	58.9100	+0.034%	8,023,825	+24.529%
2025-11-19	58.4100	58.959900	58.1900	58.8900	-0.473%	6,272,962	+24.571%
2025-11-18	59.8300	60.320000	59.1300	59.1700	-1.235%	7,299,507	+23.982%
2025-11-17	60.8400	60.980000	59.5500	59.9100	-1.771%	6,198,449	+22.450%
2025-11-14	59.1400	61.085000	58.8750	60.9900	+2.349%	7,653,597	+20.282%
2025-11-13	60.6700	61.020000	59.1100	59.5900	-1.390%	8,415,293	+23.108%
2025-11-12	60.5300	61.340000	60.0800	60.4300	-0.281%	6,664,616	+21.397%
2025-11-11	60.6000	61.150000	60.0950	60.6000	0.000%	6,416,829	+21.056%
2025-11-10	59.7600	60.715000	59.4000	60.6000	+1.712%	7,619,508	+21.056%
2025-11-07	58.0000	59.765000	57.8000	59.5800	+2.831%	9,730,020	+23.129%
2025-11-06	57.5200	58.390000	57.4997	57.9400	+0.695%	6,301,597	+26.614%
2025-11-05	56.5200	58.390000	56.2600	57.5400	+1.823%	10,052,868	+27.494%
2025-11-04	57.0000	58.780000	56.1900	56.5100	-4.269%	15,114,689	+29.818%
2025-11-03	58.2300	59.180000	57.3000	59.0300	+2.004%	10,167,438	+24.276%
2025-10-31	57.4600	58.110000	57.1800	57.8700	+0.434%	7,130,832	+26.767%
2025-10-30	57.1300	58.230000	56.5300	57.6200	+1.123%	9,956,719	+27.317%
2025-10-29	57.6000	58.040000	56.8900	56.9800	-1.059%	7,890,612	+28.747%
2025-10-28	57.5000	57.900000	56.9500	57.5900	-0.139%	6,877,549	+27.383%
2025-10-27	57.5500	58.250000	57.2200	57.6700	+0.331%	7,809,429	+27.207%
2025-10-24	59.3500	59.485000	57.2100	57.4800	-2.461%	12,395,135	+27.627%
2025-10-23	61.6700	61.840000	58.8200	58.9300	-5.196%	12,947,459	+24.487%
2025-10-22	62.6500	62.710000	61.0700	62.1600	-0.289%	6,244,071	+18.018%
2025-10-21	63.2000	63.310000	62.2050	62.3400	-1.142%	3,797,623	+17.677%
2025-10-20	62.6100	63.440000	62.4500	63.0600	+0.961%	5,013,167	+16.334%
2025-10-17	62.3400	62.640000	61.9500	62.4600	-0.112%	5,744,828	+17.451%
2025-10-16	63.8800	64.115000	62.2750	62.5300	-1.960%	5,351,624	+17.320%
2025-10-15	62.7900	64.290000	62.5400	63.7800	+2.277%	5,847,180	+15.020%
2025-10-14	62.0600	62.790000	61.7699	62.3600	-0.511%	4,536,432	+17.640%
2025-10-13	62.7200	63.285000	62.4100	62.6800	+0.112%	4,790,137	+17.039%
2025-10-10	63.1200	64.560000	62.5550	62.6100	-0.777%	6,919,550	+17.170%
2025-10-09	64.1600	64.645000	62.8900	63.1000	-0.630%	6,974,748	+16.260%
2025-10-08	63.8900	64.030000	63.0600	63.5000	-0.735%	5,747,666	+15.528%
2025-10-07	63.7600	63.970000	63.1600	63.9700	+0.613%	5,304,812	+14.679%
2025-10-06	64.7900	65.160000	63.5700	63.5800	-1.396%	6,239,111	+15.382%
2025-10-03	64.0700	65.000000	63.7600	64.4800	+0.656%	6,551,076	+13.772%
2025-10-02	64.2600	65.550000	63.2650	64.0600	+0.581%	10,030,740	+14.518%
2025-10-01	63.1600	63.880000	62.7400	63.6900	+0.537%	5,584,296	+15.183%
2025-09-30	63.4200	63.960000	62.8900	63.3500	-0.969%	8,229,344	+15.801%
2025-09-29	63.8200	64.045000	63.0500	63.9700	-0.062%	5,609,130	+14.679%
2025-09-26	63.4700	64.480000	63.2550	64.0100	+1.106%	8,566,571	+14.607%
2025-09-25	62.8000	63.430000	62.1800	63.3100	+0.716%	8,847,056	+15.874%
2025-09-24	62.0800	63.420000	61.8500	62.8600	+2.395%	8,889,586	+16.704%
2025-09-23	60.1800	61.870000	60.1700	61.3900	+2.045%	5,219,348	+19.498%
2025-09-22	59.9800	60.670000	59.6400	60.1600	+0.083%	4,791,974	+21.941%
2025-09-19	61.1400	61.280000	60.0100	60.1100	-0.447%	14,759,611	+22.043%
2025-09-18	59.3500	60.810000	59.1800	60.3800	+2.304%	8,882,597	+21.497%
2025-09-17	58.0600	59.180000	58.0500	59.0200	+1.846%	6,084,872	+24.297%
2025-09-16	58.5300	58.629900	57.6600	57.9500	-0.771%	6,820,067	+26.592%
2025-09-15	58.8900	59.110000	58.4000	58.4000	-0.697%	3,210,473	+25.616%
2025-09-12	58.8500	59.330000	58.5900	58.8100	-0.876%	5,630,413	+24.741%
2025-09-11	58.6100	59.350000	58.3550	59.3300	+0.970%	5,397,608	+23.647%
2025-09-10	57.7600	59.290000	57.7511	58.7600	+2.067%	5,960,063	+24.847%
2025-09-09	57.1900	57.970000	56.9650	57.5700	+1.266%	4,490,415	+27.427%
2025-09-08	57.3000	57.680000	56.4600	56.8500	-0.612%	4,669,389	+29.041%
2025-09-05	57.4900	57.825000	56.0850	57.2000	-0.660%	8,344,825	+28.252%
2025-09-04	58.0000	58.590000	57.1700	57.5800	-0.260%	5,554,755	+27.405%
2025-09-03	57.3600	57.990000	56.9500	57.7300	+0.610%	6,213,368	+27.074%
2025-09-02	57.5100	57.940000	56.7850	57.3800	-0.864%	7,833,731	+27.849%
2025-08-29	57.9700	58.015000	57.5000	57.8800	-0.207%	4,093,766	+26.745%
2025-08-28	57.4900	58.090000	56.9100	58.0000	+0.887%	5,366,626	+26.483%
2025-08-27	56.9700	57.645000	56.9000	57.4900	+0.630%	5,910,107	+27.605%
2025-08-26	57.0100	57.230000	56.4700	57.1300	+0.528%	9,560,788	+28.409%
2025-08-25	56.9900	57.530000	56.5600	56.8300	-0.421%	4,104,776	+29.087%
2025-08-22	57.8500	58.005000	56.9250	57.0700	-1.263%	4,663,356	+28.544%
2025-08-21	57.1500	58.080000	57.1050	57.8000	+1.014%	4,384,032	+26.920%
2025-08-20	56.9900	57.575000	56.5400	57.2200	+1.149%	6,270,296	+28.207%
2025-08-19	56.1600	56.620000	55.8200	56.5700	+0.088%	5,303,228	+29.680%
2025-08-18	57.1400	57.195000	56.3000	56.5200	-1.636%	5,812,908	+29.795%
2025-08-15	57.7700	58.440000	57.3400	57.4600	+0.209%	7,538,874	+27.671%
2025-08-14	58.0800	58.090000	57.1400	57.3400	-0.899%	9,163,808	+27.939%
2025-08-13	57.8700	58.250000	56.9147	57.8600	+0.173%	5,834,404	+26.789%
2025-08-12	58.0000	58.130000	56.8550	57.7600	-0.517%	6,565,419	+27.008%
2025-08-11	57.9700	58.660000	57.8000	58.0600	+0.294%	4,764,408	+26.352%
2025-08-08	58.2900	58.490000	57.3100	57.8900	0.000%	5,384,641	+26.723%
2025-08-07	58.8500	59.340000	57.6950	57.8900	-1.279%	7,541,142	+26.723%
2025-08-06	58.7400	58.970000	57.6000	58.6400	-0.610%	7,834,547	+25.102%
2025-08-05	59.3500	60.010000	56.9910	59.0000	-2.091%	14,876,073	+24.339%
2025-08-04	60.5900	61.130000	60.1850	60.2600	-0.017%	8,081,559	+21.739%
2025-08-01	59.6800	60.710000	59.0500	60.2700	+0.534%	7,834,861	+21.719%
2025-07-31	59.1700	60.670000	59.0000	59.9500	+1.199%	9,593,307	+22.369%
2025-07-30	58.7400	59.340000	58.6000	59.2400	+0.594%	4,467,942	+23.835%
2025-07-29	58.0900	59.030000	57.7700	58.8900	+2.400%	5,768,467	+24.571%
2025-07-28	58.1400	58.230000	57.2300	57.5100	-0.536%	5,337,479	+27.560%
2025-07-25	58.6600	58.660000	57.7200	57.8200	-1.583%	4,957,550	+26.877%
2025-07-24	57.6400	58.930000	57.5700	58.7500	+1.802%	5,846,299	+24.868%
2025-07-23	57.2600	57.890000	56.9600	57.7100	+0.610%	6,757,220	+27.118%
2025-07-22	57.9700	58.070000	57.3350	57.3600	-0.555%	5,390,566	+27.894%
2025-07-21	58.9500	59.275000	57.5700	57.6800	-2.814%	6,889,734	+27.184%
2025-07-18	58.5400	59.965000	58.2400	59.3500	+2.169%	7,919,252	+23.606%
2025-07-17	58.0100	58.570000	57.5100	58.0900	-0.667%	7,181,645	+26.287%
2025-07-16	58.3700	58.920000	58.1500	58.4800	+0.188%	5,573,750	+25.445%
2025-07-15	58.8000	59.040000	57.4400	58.3700	-1.135%	6,103,233	+25.681%
2025-07-14	58.0200	59.120000	57.8300	59.0400	+1.408%	5,140,060	+24.255%
2025-07-11	57.6900	58.470000	57.6500	58.2200	+0.762%	7,546,226	+26.005%
2025-07-10	57.6500	57.963000	56.5000	57.7800	-0.121%	7,391,302	+26.964%
2025-07-09	58.0000	58.320000	57.1400	57.8500	+0.277%	7,267,802	+26.811%
2025-07-08	58.1000	58.405000	56.6750	57.6900	-1.351%	9,723,295	+27.162%
2025-07-07	58.6400	59.150000	58.2600	58.4800	-0.273%	5,461,715	+25.445%
2025-07-03	59.1600	59.230000	58.1200	58.6400	-0.845%	4,606,564	+25.102%
2025-07-02	58.7600	59.500000	57.9000	59.1400	+0.715%	8,341,665	+24.045%
2025-07-01	62.5400	62.770700	58.3200	58.7200	-6.512%	18,940,174	+24.932%
2025-06-30	62.6700	63.450000	62.2500	62.8100	+0.223%	8,237,922	+16.797%
2025-06-27	62.9300	63.175000	62.3800	62.6700	-0.318%	27,816,335	+17.058%
2025-06-26	60.7800	62.885986	60.7200	62.8700	+3.592%	9,378,784	+16.685%
2025-06-25	61.1200	61.205000	60.1050	60.6900	-0.704%	6,655,682	+20.877%
2025-06-24	60.3300	61.329800	60.1000	61.1200	+1.058%	9,317,373	+20.026%
2025-06-23	60.8600	61.570000	60.0100	60.4800	-0.017%	11,633,838	+21.296%
2025-06-20	59.6300	60.490000	59.3100	60.4900	+2.317%	14,263,742	+21.276%
2025-06-18	58.8500	59.380000	58.1950	59.1200	+1.060%	7,880,092	+24.087%
2025-06-17	59.4900	59.595000	58.3800	58.5000	-1.099%	7,467,471	+25.402%
2025-06-16	59.9600	60.660000	58.9000	59.1500	-1.054%	5,805,372	+24.024%
2025-06-13	60.3500	60.350000	58.6036	59.7800	-0.499%	8,203,562	+22.717%
2025-06-12	59.4200	60.100000	59.2272	60.0800	+1.111%	5,715,396	+22.104%
2025-06-11	59.2900	59.720000	59.0300	59.4200	+0.780%	6,848,395	+23.460%
2025-06-10	59.7300	60.420000	58.4800	58.9600	-1.173%	6,979,407	+24.423%
2025-06-09	60.5200	60.705000	59.1750	59.6600	-1.486%	6,991,808	+22.963%
2025-06-06	61.1000	61.140000	60.2650	60.5600	0.000%	5,273,293	+21.136%
2025-06-05	60.6100	60.820000	60.0300	60.5600	+0.732%	4,845,059	+21.136%
2025-06-04	61.0000	61.215000	59.8800	60.1200	-1.620%	7,445,056	+22.023%
2025-06-03	61.2900	61.450000	60.6600	61.1100	-0.261%	9,977,668	+20.046%
2025-06-02	61.1600	61.390000	60.1801	61.2700	+1.256%	11,558,605	+19.732%
2025-05-30	59.9700	60.700000	59.6500	60.5100	+0.398%	12,301,674	+21.236%
2025-05-29	60.1100	60.430000	59.5800	60.2700	-0.577%	6,663,087	+21.719%
2025-05-28	60.4000	60.870000	60.1200	60.6200	+0.865%	8,184,556	+21.016%
2025-05-27	59.9800	60.410000	59.4903	60.1000	+1.882%	15,273,564	+22.063%
2025-05-23	57.7000	59.090000	57.6200	58.9900	+2.147%	7,191,421	+24.360%
2025-05-22	57.8200	58.100000	57.2200	57.7500	-0.311%	6,186,758	+27.030%
2025-05-21	58.6000	58.750000	57.8350	57.9300	-1.429%	6,108,644	+26.636%
2025-05-20	58.5800	59.165000	58.3650	58.7700	+0.393%	4,562,403	+24.826%
2025-05-19	58.3100	58.670000	57.9700	58.5400	-0.425%	4,271,066	+25.316%
2025-05-16	58.8200	59.150000	58.1375	58.7900	+0.034%	5,118,817	+24.783%
2025-05-15	57.7000	58.869000	57.6400	58.7700	+0.979%	4,583,218	+24.826%
2025-05-14	57.9800	58.350000	57.7000	58.2000	+0.224%	5,167,282	+26.048%
2025-05-13	57.5500	58.375000	57.2950	58.0700	+1.645%	6,708,242	+26.330%
2025-05-12	58.8100	58.930000	56.4200	57.1300	-0.919%	6,472,946	+28.409%
2025-05-09	57.8600	58.015000	57.1800	57.6600	+1.052%	3,845,757	+27.229%
2025-05-08	59.4200	59.737500	57.0400	57.0600	-3.190%	8,777,719	+28.566%
2025-05-07	59.1500	59.400000	58.3300	58.9400	+0.409%	7,947,374	+24.466%
2025-05-06	59.1900	59.405000	56.8550	58.7000	-2.443%	13,644,587	+24.974%
2025-05-05	59.5350	60.405000	58.9100	60.1700	+0.283%	6,612,872	+21.921%
2025-05-02	59.5900	60.090000	59.0700	60.0000	+2.041%	4,560,940	+22.267%
2025-05-01	58.2100	59.790000	58.1200	58.8000	+0.393%	6,782,919	+24.762%
2025-04-30	58.6700	59.000000	57.6000	58.5700	-1.843%	7,482,897	+25.252%
2025-04-29	59.0800	59.990000	59.0537	59.6700	+0.017%	4,770,022	+22.943%
2025-04-28	58.8500	59.870000	58.3850	59.6600	+1.067%	5,088,929	+22.963%
2025-04-25	59.2000	59.710000	58.3900	59.0300	-0.973%	4,471,071	+24.276%
2025-04-24	58.8600	60.110000	58.3000	59.6100	+1.932%	5,884,896	+23.067%
2025-04-23	58.7700	59.652900	57.9350	58.4800	+0.481%	5,750,664	+25.445%
2025-04-22	57.0800	58.610000	56.9200	58.2000	+3.118%	6,524,835	+26.048%
2025-04-21	57.9500	58.370000	55.5600	56.4400	-3.719%	5,402,902	+29.979%
2025-04-17	58.6600	60.010000	58.4100	58.6200	+0.618%	6,896,081	+25.145%
2025-04-16	58.3400	59.195900	57.9900	58.2600	-0.478%	4,220,774	+25.918%
2025-04-15	57.6400	59.060000	57.4900	58.5400	+2.057%	5,440,007	+25.316%
2025-04-14	57.2100	57.640000	56.7462	57.3600	+1.720%	4,831,622	+27.894%
2025-04-11	55.1600	56.564700	54.1900	56.3900	+2.397%	7,477,487	+30.094%
2025-04-10	55.3500	56.085000	53.6300	55.0700	-2.393%	10,314,382	+33.212%
2025-04-09	53.5500	57.160000	51.8900	56.4200	+3.847%	17,198,786	+30.025%
2025-04-08	56.8000	57.430000	53.4900	54.3300	-0.948%	9,841,563	+35.027%
2025-04-07	52.6400	56.905000	51.5800	54.8500	+0.513%	14,047,510	+33.747%
2025-04-04	57.0600	58.540000	53.5450	54.5700	-7.555%	18,980,263	+34.433%
2025-04-03	59.0900	60.970000	58.4800	59.0300	-4.172%	11,517,905	+24.276%
2025-04-02	59.9100	61.650000	59.9100	61.6000	+1.701%	6,932,101	+19.091%
2025-04-01	59.5300	60.610000	59.1600	60.5700	+1.355%	5,774,876	+21.116%
2025-03-31	58.7000	59.990000	58.6000	59.7600	+0.963%	8,266,893	+22.758%
2025-03-28	59.3600	59.480000	58.6700	59.1900	-0.404%	5,451,720	+23.940%
2025-03-27	59.7500	59.960000	59.0046	59.4300	-0.867%	5,421,331	+23.439%
2025-03-26	61.2900	61.430000	59.6450	59.9500	-1.576%	8,498,705	+22.369%
2025-03-25	61.2500	61.665000	60.6900	60.9100	-0.295%	6,423,713	+20.440%
2025-03-24	60.0600	61.545000	60.0000	61.0900	+2.500%	6,057,308	+20.085%
2025-03-21	59.6800	59.880000	59.1800	59.6000	-0.251%	11,564,225	+23.087%
2025-03-20	59.0000	59.805800	58.9083	59.7500	+0.725%	5,885,711	+22.778%
2025-03-19	58.7200	59.570000	58.4700	59.3200	+1.575%	4,979,471	+23.668%
2025-03-18	58.3700	58.990000	57.9700	58.4000	+0.017%	5,336,627	+25.616%
2025-03-17	57.2700	58.950000	57.0552	58.3900	+1.956%	7,089,767	+25.638%
2025-03-14	56.0200	57.760000	55.8776	57.2700	+1.940%	5,847,284	+28.095%
2025-03-13	56.2600	56.460000	55.5500	56.1800	-0.213%	7,654,590	+30.580%
2025-03-12	55.7100	56.985000	55.2500	56.3000	+2.457%	7,658,531	+30.302%
2025-03-11	53.9800	55.780000	53.9300	54.9500	+1.722%	6,635,814	+33.503%
2025-03-10	53.9500	54.840000	53.2892	54.0200	-0.662%	7,582,184	+35.802%
2025-03-07	54.7500	55.080000	52.7900	54.3800	-0.421%	8,764,563	+34.903%
2025-03-06	55.5300	55.860000	54.3517	54.6100	-2.864%	8,354,533	+34.334%
2025-03-05	56.5900	56.610000	54.9700	56.2200	-1.021%	9,608,920	+30.487%
2025-03-04	57.0700	57.730000	55.7000	56.8000	-1.389%	8,766,714	+29.155%
2025-03-03	58.4900	59.040000	57.1700	57.6000	-0.997%	5,784,416	+27.361%
2025-02-28	56.0000	58.300000	55.7902	58.1800	+3.413%	8,748,832	+26.091%
2025-02-27	57.0200	57.100000	55.8700	56.2600	-1.125%	7,042,542	+30.395%
2025-02-26	56.3000	57.240000	56.0500	56.9000	+1.282%	7,109,304	+28.928%
2025-02-25	57.3400	57.520000	54.5900	56.1800	-2.006%	7,230,145	+30.580%
2025-02-24	57.7400	58.590000	56.2750	57.3300	-0.192%	8,849,266	+27.961%
2025-02-21	58.1500	59.150000	57.2100	57.4400	-1.728%	10,133,192	+27.716%
2025-02-20	57.6600	58.599000	56.9200	58.4500	+0.309%	6,189,787	+25.509%
2025-02-19	57.7800	59.129000	57.4401	58.2700	+0.813%	7,130,603	+25.897%
2025-02-18	57.1100	58.210000	57.1001	57.8000	+1.439%	6,785,733	+26.920%
2025-02-14	57.7700	57.895000	56.8900	56.9800	-0.835%	6,579,104	+28.747%
2025-02-13	53.1700	57.890000	53.1700	57.4600	+4.816%	13,223,709	+27.671%
2025-02-12	53.9400	55.544859	53.7252	54.8200	-0.760%	7,755,676	+33.820%
2025-02-11	55.9300	56.000000	54.6700	55.2400	-1.656%	8,417,508	+32.802%
2025-02-10	56.1000	56.840000	55.6800	56.1700	+0.411%	7,105,489	+30.604%
2025-02-07	56.0900	56.292000	55.4500	55.9400	-0.125%	4,788,380	+31.141%
2025-02-06	57.1800	57.390000	55.5300	56.0100	-1.478%	6,152,361	+30.977%
2025-02-05	56.0400	57.127900	55.9950	56.8500	+2.028%	6,672,693	+29.041%
2025-02-04	55.7000	56.290000	55.3600	55.7200	-0.854%	5,293,363	+31.658%
2025-02-03	54.9200	56.560000	54.6000	56.2000	+1.389%	5,498,757	+30.534%
2025-01-31	56.5900	56.820000	55.2500	55.4300	-2.050%	7,358,673	+32.347%
2025-01-30	55.9600	56.830000	55.7700	56.5900	+2.277%	6,364,417	+29.634%
2025-01-29	55.2100	56.350000	54.8500	55.3300	+0.236%	6,724,002	+32.586%

document.getElementById("CGVRVG").onerror = function(){this.style.display='none';}; .dark-mode .tZd0sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZd0sz{ color: #333333; background-color: white; border: 2px solid #333333; }WMBWilliams Companies Inc.stock NYSE

WMB
Williams Companies Inc.
stock NYSE