Williams Companies Inc. (WMB)
NYSE: WMB
· Real-Time Price · USD
64.47
0.41 (0.64%)
At close: Oct 03, 2025, 3:59 PM
64.52
0.08%
After-hours: Oct 03, 2025, 07:30 PM EDT
WMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.07 | 65.00 | 63.76 | 64.48 | 64.48 | 0.66% | 6,550,689 |
| Oct 2, 2025 | 64.26 | 65.55 | 63.27 | 64.06 | 64.06 | 0.58% | 10,030,740 |
| Oct 1, 2025 | 63.16 | 63.88 | 62.74 | 63.69 | 63.69 | 0.54% | 5,584,296 |
| Sep 30, 2025 | 63.42 | 63.96 | 62.89 | 63.35 | 63.35 | -0.97% | 8,229,344 |
| Sep 29, 2025 | 63.82 | 64.05 | 63.05 | 63.97 | 63.97 | -0.06% | 5,609,130 |
| Sep 26, 2025 | 63.47 | 64.48 | 63.26 | 64.01 | 64.01 | 1.11% | 8,566,571 |
| Sep 25, 2025 | 62.80 | 63.43 | 62.18 | 63.31 | 63.31 | 0.72% | 8,847,056 |
| Sep 24, 2025 | 62.08 | 63.42 | 61.85 | 62.86 | 62.86 | 2.39% | 8,889,586 |
| Sep 23, 2025 | 60.18 | 61.87 | 60.17 | 61.39 | 61.39 | 2.04% | 5,219,348 |
| Sep 22, 2025 | 59.98 | 60.67 | 59.64 | 60.16 | 60.16 | 0.08% | 4,792,000 |
| Sep 19, 2025 | 61.14 | 61.28 | 60.01 | 60.11 | 60.11 | -0.45% | 14,759,611 |
| Sep 18, 2025 | 59.35 | 60.81 | 59.18 | 60.38 | 60.38 | 2.30% | 8,882,597 |
| Sep 17, 2025 | 58.06 | 59.18 | 58.05 | 59.02 | 59.02 | 1.85% | 6,084,872 |
| Sep 16, 2025 | 58.53 | 58.63 | 57.66 | 57.95 | 57.95 | -0.77% | 6,820,100 |
| Sep 15, 2025 | 58.89 | 59.11 | 58.40 | 58.40 | 58.40 | -0.70% | 3,210,500 |
| Sep 12, 2025 | 58.85 | 59.33 | 58.59 | 58.81 | 58.81 | -0.88% | 5,630,413 |
| Sep 11, 2025 | 58.61 | 59.35 | 58.36 | 59.33 | 58.83 | 0.97% | 5,397,608 |
| Sep 10, 2025 | 57.76 | 59.29 | 57.75 | 58.76 | 58.26 | 2.07% | 5,960,100 |
| Sep 9, 2025 | 57.19 | 57.97 | 56.97 | 57.57 | 57.08 | 1.27% | 4,490,415 |
| Sep 8, 2025 | 57.30 | 57.68 | 56.46 | 56.85 | 56.37 | -0.61% | 4,669,389 |
Page 1 of 136