Williams Companies Inc.

60.51
0.75 (1.26%)
At close: Apr 01, 2025, 3:59 PM
60.72
0.36%
After-hours: Apr 01, 2025, 08:00 PM EDT

Williams Companies Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 58.70 59.99 58.60 59.76 0.57 0.96% 8,266,810
Mar 28, 2025 59.36 59.48 58.67 59.19 -0.24 -0.40% 5,451,720
Mar 27, 2025 59.75 59.96 59.00 59.43 -0.52 -0.87% 5,421,331
Mar 26, 2025 61.29 61.43 59.65 59.95 -0.96 -1.58% 8,936,466
Mar 25, 2025 61.25 61.67 60.69 60.91 -0.18 -0.29% 6,528,856
Mar 24, 2025 60.06 61.55 60.00 61.09 1.49 2.50% 6,314,315
Mar 21, 2025 59.68 59.88 59.18 59.60 -0.15 -0.25% 13,202,500
Mar 20, 2025 59.00 59.81 58.91 59.75 0.43 0.72% 5,967,690
Mar 19, 2025 58.72 59.57 58.47 59.32 0.92 1.58% 5,174,000
Mar 18, 2025 58.37 58.99 57.97 58.40 0.01 0.02% 5,519,340
Mar 17, 2025 57.27 58.95 57.06 58.39 1.12 1.96% 7,491,733
Mar 14, 2025 56.02 57.76 55.88 57.27 1.09 1.94% 6,027,627
Mar 13, 2025 56.26 56.46 55.55 56.18 -0.12 -0.21% 7,911,800
Mar 12, 2025 55.71 56.99 55.25 56.30 1.35 2.46% 7,875,406
Mar 11, 2025 53.98 55.78 53.93 54.95 0.93 1.72% 7,004,256
Mar 10, 2025 53.95 54.84 53.29 54.02 -0.36 -0.66% 8,026,933
Mar 7, 2025 54.75 55.08 52.79 54.38 -0.23 -0.42% 9,674,042
Mar 6, 2025 55.53 55.86 54.35 54.61 -1.61 -2.86% 8,795,376
Mar 5, 2025 56.59 56.61 54.97 56.22 -0.58 -1.02% 12,271,708
Mar 4, 2025 57.07 57.73 55.70 56.80 -0.80 -1.39% 9,059,948
Mar 3, 2025 58.49 59.04 57.17 57.60 -0.58 -1.00% 5,956,328
Feb 28, 2025 56.00 58.30 55.79 58.18 1.92 3.41% 9,105,822
Feb 27, 2025 57.02 57.10 55.87 56.26 -0.64 -1.12% 7,264,944
Feb 26, 2025 56.30 57.24 56.05 56.90 0.72 1.28% 7,359,600
Feb 25, 2025 57.34 57.52 54.59 56.18 -1.15 -2.01% 7,932,416
Feb 24, 2025 57.74 58.59 56.28 57.33 -0.11 -0.19% 9,039,877
Feb 21, 2025 58.15 59.15 57.21 57.44 -1.01 -1.73% 11,081,382
Feb 20, 2025 57.66 58.60 56.92 58.45 0.18 0.31% 6,417,632
Feb 19, 2025 57.78 59.13 57.44 58.27 0.47 0.81% 7,502,762
Feb 18, 2025 57.11 58.21 57.10 57.80 0.82 1.44% 7,371,032
Feb 14, 2025 57.77 57.90 56.89 56.98 -0.48 -0.84% 7,441,172
Feb 13, 2025 53.17 57.89 53.17 57.46 2.64 4.82% 13,615,829
Feb 12, 2025 53.94 55.54 53.73 54.82 -0.42 -0.76% 7,959,085
Feb 11, 2025 55.93 56.00 54.67 55.24 -0.93 -1.66% 8,835,201
Feb 10, 2025 56.10 56.84 55.68 56.17 0.23 0.41% 7,269,800
Feb 7, 2025 56.09 56.29 55.45 55.94 -0.07 -0.12% 5,161,984
Feb 6, 2025 57.18 57.39 55.53 56.01 -0.84 -1.48% 6,242,977
Feb 5, 2025 56.04 57.13 56.00 56.85 1.13 2.03% 6,781,998
Feb 4, 2025 55.70 56.29 55.36 55.72 -0.48 -0.85% 5,465,516
Feb 3, 2025 54.92 56.56 54.60 56.20 0.77 1.39% 6,018,848
Jan 31, 2025 56.59 56.82 55.25 55.43 -1.16 -2.05% 7,581,521
Jan 30, 2025 55.96 56.83 55.77 56.59 1.26 2.28% 6,501,529
Jan 29, 2025 55.21 56.35 54.85 55.33 0.14 0.25% 7,162,400
Jan 28, 2025 54.95 55.39 53.04 55.19 0.64 1.17% 9,580,467
Jan 27, 2025 57.85 57.87 53.36 54.55 -5.02 -8.43% 18,513,302
Jan 24, 2025 59.49 60.00 59.27 59.57 0.08 0.13% 4,653,818
Jan 23, 2025 59.66 59.72 58.55 59.49 0.29 0.49% 5,686,611
Jan 22, 2025 61.20 61.46 59.13 59.20 -1.43 -2.36% 8,795,995
Jan 21, 2025 59.33 60.91 59.14 60.63 1.49 2.52% 8,577,693
Jan 17, 2025 59.07 59.60 58.65 59.14 -0.04 -0.07% 8,348,006