Williams Companies Inc. (WMB)
NYSE: WMB
· Real-Time Price · USD
58.81
-0.52 (-0.88%)
At close: Sep 12, 2025, 3:59 PM
59.16
0.60%
After-hours: Sep 12, 2025, 07:36 PM EDT
WMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.85 | 59.33 | 58.59 | 58.81 | 58.81 | -0.88% | 5,630,276 |
| 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 |
| Sep 5, 2025 | 57.49 | 57.83 | 56.09 | 57.20 | 56.72 | -0.66% | 8,344,825 |
| Sep 4, 2025 | 58.00 | 58.59 | 57.17 | 57.58 | 57.09 | -0.26% | 5,554,755 |
| Sep 3, 2025 | 57.36 | 57.99 | 56.95 | 57.73 | 57.24 | 0.61% | 6,213,368 |
| Sep 2, 2025 | 57.51 | 57.94 | 56.79 | 57.38 | 56.90 | -0.86% | 7,833,731 |
| Aug 29, 2025 | 57.97 | 58.02 | 57.50 | 57.88 | 57.39 | -0.21% | 4,093,766 |
| Aug 28, 2025 | 57.49 | 58.09 | 56.91 | 58.00 | 57.51 | 0.89% | 5,366,626 |
| Aug 27, 2025 | 56.97 | 57.65 | 56.90 | 57.49 | 57.01 | 0.63% | 5,910,107 |
| Aug 26, 2025 | 57.01 | 57.23 | 56.47 | 57.13 | 56.65 | 0.53% | 9,560,788 |
| Aug 25, 2025 | 56.99 | 57.53 | 56.56 | 56.83 | 56.35 | -0.42% | 4,104,776 |
| Aug 22, 2025 | 57.85 | 58.01 | 56.93 | 57.07 | 56.59 | -1.26% | 4,663,356 |
| Aug 21, 2025 | 57.15 | 58.08 | 57.11 | 57.80 | 57.31 | 1.01% | 4,384,032 |
| Aug 20, 2025 | 56.99 | 57.58 | 56.54 | 57.22 | 56.74 | 1.15% | 6,270,296 |
| Aug 19, 2025 | 56.16 | 56.62 | 55.82 | 56.57 | 56.09 | 0.09% | 5,303,228 |
| Aug 18, 2025 | 57.14 | 57.20 | 56.30 | 56.52 | 56.04 | -1.64% | 5,812,908 |
| Aug 15, 2025 | 57.77 | 58.44 | 57.34 | 57.46 | 56.98 | 0.21% | 7,538,874 |