The Williams Companies, Inc. WMB
69.09 USD -0.35 (-0.50%)
Regular-session close
69.09 0.00 0.00%
After hours · Nov 13, 5:46 PM ET
68.53 Day range 70.09
58.26 52-week range 79.40
- YTD
- +14.94%
- 1 year
- +15.94%
WMB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.04 | 70.09 | 68.53 | 69.09 | -0.35 | -0.50% | 4,326,285 |
| Nov 12, 2026 | 68.87 | 70.45 | 68.69 | 69.44 | +0.52 | +0.75% | 4,505,400 |
| Nov 11, 2026 | 68.59 | 69.09 | 67.46 | 68.92 | +1.46 | +2.16% | 6,674,100 |
| Nov 10, 2026 | 65.56 | 68.29 | 65.41 | 67.46 | +1.01 | +1.52% | 10,764,200 |
| Nov 9, 2026 | 64.41 | 66.73 | 63.68 | 66.45 | +2.37 | +3.70% | 9,032,200 |
| Nov 6, 2026 | 64.59 | 65.63 | 64.04 | 64.08 | -0.17 | -0.26% | 8,560,600 |
| Nov 5, 2026 | 68.84 | 68.84 | 63.80 | 64.25 | -3.61 | -5.32% | 17,199,300 |
| Nov 4, 2026 | 71.38 | 71.82 | 66.31 | 67.86 | -4.61 | -6.36% | 20,551,200 |
| Nov 3, 2026 | 69.30 | 74.32 | 69.07 | 72.47 | +1.28 | +1.80% | 11,688,100 |
| Nov 2, 2026 | 74.17 | 74.18 | 71.14 | 71.19 | -3.16 | -4.25% | 9,021,900 |
| Oct 30, 2026 | 74.27 | 75.32 | 73.14 | 74.35 | -0.53 | -0.71% | 7,632,200 |
| Oct 29, 2026 | 75.00 | 76.00 | 74.56 | 74.88 | +0.61 | +0.82% | 6,919,300 |
| Oct 28, 2026 | 74.42 | 74.99 | 73.48 | 74.27 | +0.18 | +0.24% | 8,361,600 |
| Oct 27, 2026 | 71.90 | 74.20 | 71.90 | 74.09 | +2.34 | +3.26% | 11,995,800 |
| Oct 26, 2026 | 71.55 | 72.18 | 70.97 | 71.75 | +0.05 | +0.07% | 5,095,200 |
| Oct 23, 2026 | 70.75 | 72.31 | 70.29 | 71.70 | +1.07 | +1.51% | 5,912,200 |
| Oct 22, 2026 | 72.61 | 73.05 | 68.97 | 70.63 | -2.17 | -2.98% | 8,901,400 |
| Oct 21, 2026 | 71.08 | 73.26 | 70.33 | 72.80 | +2.47 | +3.51% | 8,255,600 |
| Oct 20, 2026 | 70.72 | 71.32 | 69.73 | 70.33 | -0.05 | -0.07% | 7,672,300 |
| Oct 19, 2026 | 71.40 | 71.94 | 70.17 | 70.38 | -0.90 | -1.26% | 6,156,200 |
| Oct 16, 2026 | 69.52 | 71.48 | 69.25 | 71.28 | +2.06 | +2.98% | 10,444,900 |
| Oct 15, 2026 | 72.89 | 72.89 | 68.50 | 69.22 | -3.58 | -4.92% | 12,680,700 |
| Oct 14, 2026 | 74.50 | 74.50 | 72.59 | 72.80 | -1.77 | -2.37% | 10,634,500 |
| Oct 13, 2026 | 74.42 | 74.65 | 73.55 | 74.57 | +0.40 | +0.54% | 6,950,600 |
| Oct 12, 2026 | 72.00 | 74.21 | 72.00 | 74.17 | +1.50 | +2.06% | 7,523,300 |
| Oct 9, 2026 | 72.31 | 73.45 | 72.06 | 72.67 | +0.33 | +0.46% | 7,076,900 |
| Oct 8, 2026 | 71.53 | 72.85 | 71.34 | 72.34 | +0.88 | +1.23% | 9,576,300 |
| Oct 7, 2026 | 72.90 | 72.90 | 70.83 | 71.46 | -0.93 | -1.28% | 5,173,400 |
| Oct 6, 2026 | 70.67 | 72.74 | 70.11 | 72.39 | +1.58 | +2.23% | 6,439,200 |
| Oct 5, 2026 | 70.53 | 71.73 | 70.04 | 70.81 | +0.27 | +0.38% | 5,803,300 |
| Oct 2, 2026 | 68.93 | 70.56 | 68.65 | 70.54 | +1.32 | +1.91% | 8,295,700 |
| Oct 1, 2026 | 67.85 | 69.42 | 67.38 | 69.22 | +1.25 | +1.84% | 7,208,900 |
| Sep 30, 2026 | 69.01 | 69.18 | 67.48 | 67.97 | -0.66 | -0.96% | 9,586,200 |
| Sep 29, 2026 | 68.24 | 68.94 | 67.62 | 68.63 | -0.35 | -0.51% | 6,697,000 |
| Sep 28, 2026 | 69.52 | 69.52 | 68.40 | 68.98 | -0.28 | -0.40% | 5,586,500 |
| Sep 25, 2026 | 70.36 | 70.47 | 68.82 | 69.26 | -1.32 | -1.87% | 6,433,300 |
| Sep 24, 2026 | 71.45 | 71.45 | 70.29 | 70.58 | -0.53 | -0.75% | 4,369,100 |
| Sep 23, 2026 | 71.31 | 72.29 | 70.72 | 71.11 | +0.13 | +0.18% | 5,176,600 |
| Sep 22, 2026 | 71.44 | 72.40 | 70.73 | 70.98 | -0.67 | -0.94% | 5,409,100 |
| Sep 21, 2026 | 71.55 | 72.46 | 71.38 | 71.65 | -0.40 | -0.56% | 5,195,200 |
| Sep 18, 2026 | 71.35 | 73.29 | 71.25 | 72.05 | +0.24 | +0.33% | 19,558,200 |
| Sep 17, 2026 | 71.15 | 72.20 | 71.01 | 71.81 | +0.91 | +1.28% | 5,923,200 |
| Sep 16, 2026 | 71.64 | 71.98 | 69.85 | 70.90 | -0.73 | -1.02% | 9,240,900 |
| Sep 15, 2026 | 72.39 | 72.63 | 71.09 | 71.63 | -0.32 | -0.44% | 7,553,400 |
| Sep 14, 2026 | 72.51 | 73.33 | 70.89 | 71.95 | -0.90 | -1.24% | 8,848,000 |
| Sep 11, 2026 | 72.70 | 73.66 | 72.42 | 72.85 | +0.03 | +0.04% | 8,330,200 |
| Sep 10, 2026 | 74.93 | 75.27 | 72.57 | 72.82 | -2.33 | -3.10% | 6,315,400 |
| Sep 9, 2026 | 76.55 | 76.86 | 74.45 | 75.15 | -0.68 | -0.90% | 6,617,100 |
| Sep 8, 2026 | 74.74 | 75.97 | 73.12 | 75.83 | +1.68 | +2.27% | 7,019,000 |
| Sep 4, 2026 | 73.87 | 74.43 | 73.37 | 74.15 | +0.10 | +0.14% | 7,513,800 |
| Sep 3, 2026 | 75.23 | 75.52 | 74.00 | 74.05 | -1.11 | -1.48% | 6,426,700 |
| Sep 2, 2026 | 75.12 | 75.30 | 73.63 | 75.16 | -0.07 | -0.09% | 8,804,200 |
| Sep 1, 2026 | 75.56 | 76.32 | 74.35 | 75.23 | +0.18 | +0.24% | 7,316,300 |
| Aug 31, 2026 | 74.19 | 75.50 | 73.67 | 75.05 | +1.32 | +1.79% | 20,164,300 |
| Aug 28, 2026 | 74.47 | 74.81 | 73.46 | 73.73 | -0.46 | -0.62% | 4,693,100 |
| Aug 27, 2026 | 74.35 | 74.76 | 72.72 | 74.19 | -0.22 | -0.30% | 7,562,000 |
| Aug 26, 2026 | 71.16 | 75.53 | 71.11 | 74.41 | +3.33 | +4.68% | 8,291,100 |
| Aug 25, 2026 | 70.90 | 72.03 | 70.81 | 71.08 | +0.11 | +0.15% | 7,010,800 |
| Aug 24, 2026 | 70.38 | 71.49 | 69.60 | 70.97 | +0.48 | +0.68% | 5,508,200 |
| Aug 21, 2026 | 72.17 | 73.32 | 69.92 | 70.49 | -1.19 | -1.66% | 7,586,800 |
| Aug 20, 2026 | 73.43 | 73.97 | 71.12 | 71.68 | -1.56 | -2.13% | 6,408,800 |
| Aug 19, 2026 | 75.81 | 75.88 | 73.10 | 73.24 | -1.89 | -2.52% | 5,424,800 |
| Aug 18, 2026 | 74.66 | 75.84 | 74.30 | 75.13 | +1.68 | +2.29% | 5,034,800 |
| Aug 17, 2026 | 75.21 | 75.36 | 73.39 | 73.45 | -1.75 | -2.33% | 7,940,300 |
| Aug 14, 2026 | 73.43 | 75.24 | 73.21 | 75.20 | +2.16 | +2.96% | 6,043,300 |
65 days, newest first. Daily bars as drawn on the WMB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.