Williams Companies Inc. (WMB)
NYSE: WMB
· Real-Time Price · USD
57.76
0.42 (0.73%)
At close: Aug 15, 2025, 9:58 AM
WMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.08 | 58.09 | 57.14 | 57.34 | 57.34 | -0.90% | 9,163,028 |
| Aug 13, 2025 | 57.87 | 58.25 | 56.91 | 57.86 | 57.86 | 0.17% | 5,834,404 |
| Aug 12, 2025 | 58.00 | 58.13 | 56.86 | 57.76 | 57.76 | -0.52% | 6,565,419 |
| Aug 11, 2025 | 57.97 | 58.66 | 57.80 | 58.06 | 58.06 | 0.29% | 4,764,408 |
| Aug 8, 2025 | 58.29 | 58.49 | 57.31 | 57.89 | 57.89 | 0.00% | 5,384,641 |
| Aug 7, 2025 | 58.85 | 59.34 | 57.70 | 57.89 | 57.89 | -1.28% | 7,541,142 |
| Aug 6, 2025 | 58.74 | 58.97 | 57.60 | 58.64 | 58.64 | -0.61% | 7,834,547 |
| Aug 5, 2025 | 59.35 | 60.01 | 56.99 | 59.00 | 59.00 | -2.09% | 14,876,100 |
| Aug 4, 2025 | 60.59 | 61.13 | 60.19 | 60.26 | 60.26 | -0.02% | 8,081,600 |
| Aug 1, 2025 | 59.68 | 60.71 | 59.05 | 60.27 | 60.27 | 0.53% | 7,834,861 |
| Jul 31, 2025 | 59.17 | 60.67 | 59.00 | 59.95 | 59.95 | 1.20% | 9,593,307 |
| Jul 30, 2025 | 58.74 | 59.34 | 58.60 | 59.24 | 59.24 | 0.59% | 4,467,942 |
| Jul 29, 2025 | 58.09 | 59.03 | 57.77 | 58.89 | 58.89 | 2.40% | 5,768,467 |
| Jul 28, 2025 | 58.14 | 58.23 | 57.23 | 57.51 | 57.51 | -0.54% | 5,337,479 |
| Jul 25, 2025 | 58.66 | 58.66 | 57.72 | 57.82 | 57.82 | -1.58% | 4,957,550 |
| Jul 24, 2025 | 57.64 | 58.93 | 57.57 | 58.75 | 58.75 | 1.80% | 5,846,300 |
| Jul 23, 2025 | 57.26 | 57.89 | 56.96 | 57.71 | 57.71 | 0.61% | 6,757,220 |
| Jul 22, 2025 | 57.97 | 58.07 | 57.34 | 57.36 | 57.36 | -0.55% | 5,390,566 |
| Jul 21, 2025 | 58.95 | 59.28 | 57.57 | 57.68 | 57.68 | -2.81% | 6,889,734 |
| Jul 18, 2025 | 58.54 | 59.97 | 58.24 | 59.35 | 59.35 | 2.17% | 7,919,252 |