Williams Companies Inc.
58.90
0.84 (1.45%)
At close: Jan 15, 2025, 9:45 AM

WMB Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 56.19 58.39 56.11 58.06 2.03 3.62% 9,482,366
Jan 13, 2025 55.57 56.17 55.48 56.03 0.51 0.92% 8,612,100
Jan 10, 2025 56.44 57.00 55.38 55.52 -0.87 -1.54% 6,336,460
Jan 8, 2025 55.47 56.43 55.26 56.39 0.84 1.51% 5,986,967
Jan 7, 2025 55.96 56.08 55.26 55.55 -0.26 -0.47% 5,257,095
Jan 6, 2025 57.02 57.25 55.64 55.81 -0.79 -1.40% 6,093,560
Jan 3, 2025 56.24 56.89 55.96 56.60 0.72 1.29% 6,383,777
Jan 2, 2025 54.50 55.96 54.31 55.88 1.76 3.25% 5,906,309
Dec 31, 2024 54.29 54.57 54.00 54.12 -0.04 -0.07% 3,821,281
Dec 30, 2024 53.84 54.57 53.23 54.16 0.22 0.41% 4,350,899
Dec 27, 2024 53.78 54.30 53.64 53.94 -0.02 -0.04% 3,677,300
Dec 26, 2024 54.64 54.64 53.70 53.96 -0.64 -1.17% 3,230,600
Dec 24, 2024 54.36 54.60 53.97 54.60 0.55 1.02% 2,070,900
Dec 23, 2024 53.35 54.11 52.73 54.05 0.56 1.05% 6,356,400
Dec 20, 2024 52.48 53.66 52.34 53.49 0.92 1.75% 16,843,447
Dec 19, 2024 52.71 52.98 51.89 52.57 0.56 1.08% 8,455,547
Dec 18, 2024 53.47 53.81 51.94 52.01 -1.68 -3.13% 8,961,912
Dec 17, 2024 53.64 53.81 52.80 53.69 -0.28 -0.52% 7,504,004
Dec 16, 2024 54.40 54.42 53.69 53.97 -0.46 -0.85% 7,353,242
Dec 13, 2024 54.88 54.88 54.14 54.43 -0.76 -1.38% 7,224,200
Dec 12, 2024 55.69 55.73 54.88 55.19 -0.20 -0.36% 8,321,218
Dec 11, 2024 54.82 56.06 54.61 55.39 0.84 1.54% 7,856,456
Dec 10, 2024 55.26 55.56 54.40 54.55 -0.12 -0.22% 8,270,900
Dec 9, 2024 56.92 57.00 54.56 54.67 -2.18 -3.83% 8,365,100
Dec 6, 2024 57.05 57.42 56.47 56.85 -0.31 -0.54% 8,371,690
Dec 5, 2024 56.34 57.80 56.34 57.16 0.86 1.53% 7,330,589
Dec 4, 2024 56.44 56.60 55.52 56.30 -0.30 -0.53% 7,847,478
Dec 3, 2024 56.70 56.91 56.20 56.60 0.15 0.27% 6,948,347
Dec 2, 2024 58.60 58.69 56.29 56.45 -2.07 -3.54% 7,952,300
Nov 29, 2024 58.35 58.89 58.29 58.52 0.38 0.65% 3,638,531
Nov 27, 2024 58.03 58.34 57.84 58.14 -0.23 -0.39% 5,547,518
Nov 26, 2024 58.33 58.68 58.01 58.37 0.18 0.31% 7,363,123
Nov 25, 2024 59.81 59.90 56.94 58.19 -1.46 -2.45% 14,299,934
Nov 22, 2024 59.76 60.36 59.52 59.65 -0.09 -0.15% 6,594,961
Nov 21, 2024 58.70 60.05 58.52 59.74 1.04 1.77% 5,397,169
Nov 20, 2024 58.80 59.17 58.36 58.70 0.10 0.17% 6,926,800
Nov 19, 2024 57.64 58.70 57.54 58.60 0.74 1.28% 6,664,222
Nov 18, 2024 56.91 58.11 56.65 57.86 1.31 2.32% 8,605,362
Nov 15, 2024 55.53 56.69 55.20 56.55 0.97 1.75% 7,461,837
Nov 14, 2024 55.73 56.12 55.35 55.58 -0.02 -0.04% 6,026,500
Nov 13, 2024 57.04 57.10 55.42 55.60 -1.14 -2.01% 6,133,716
Nov 12, 2024 57.02 57.22 56.16 56.74 -0.16 -0.28% 4,933,345
Nov 11, 2024 56.69 57.33 56.56 56.90 0.59 1.05% 6,114,244
Nov 8, 2024 55.39 56.80 55.39 56.31 0.87 1.57% 7,120,229
Nov 7, 2024 54.57 55.75 54.36 55.44 0.11 0.20% 5,683,148
Nov 6, 2024 54.97 55.79 54.32 55.33 2.28 4.30% 8,219,899
Nov 5, 2024 52.50 53.30 52.32 53.05 0.91 1.75% 5,662,907
Nov 4, 2024 51.63 52.18 51.48 52.14 0.58 1.12% 6,719,300
Nov 1, 2024 52.71 52.84 51.50 51.56 -0.81 -1.55% 5,640,800
Oct 31, 2024 52.36 52.71 52.18 52.37 -0.12 -0.23% 5,902,500

Create Price Alert on WMB

Your price alert will notify you when the stock price is above 58.90.

Add to Watchlist