The Williams Companies, Inc.WMBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $60.40 | $61.37 | $60.26 | $60.71 | 8.96M |
| 1/13/2026 | $59.87 | $60.77 | $59.66 | $60.49 | 5.69M |
| 1/12/2026 | $60.20 | $60.49 | $59.07 | $59.56 | 7.73M |
| 1/9/2026 | $61.19 | $61.66 | $59.57 | $60.32 | 7.93M |
| 1/8/2026 | $60.60 | $61.51 | $60.25 | $61.15 | 7.19M |
| 1/7/2026 | $59.83 | $60.81 | $59.61 | $60.39 | 7.24M |
| 1/6/2026 | $60.53 | $60.82 | $58.49 | $59.50 | 11.22M |
| 1/5/2026 | $61.40 | $61.50 | $59.03 | $61.16 | 7.24M |
| 1/2/2026 | $60.11 | $61.16 | $59.58 | $60.85 | 4.33M |
| 12/31/2025 | $60.21 | $60.21 | $59.68 | $60.11 | 4.15M |
| 12/30/2025 | $60.05 | $60.37 | $59.79 | $60.16 | 3.54M |
| 12/29/2025 | $59.62 | $59.99 | $59.58 | $59.80 | 4.17M |
| 12/26/2025 | $59.59 | $59.79 | $59.18 | $59.52 | 2.66M |
| 12/24/2025 | $59.73 | $60.03 | $59.46 | $59.46 | 2.81M |
| 12/23/2025 | $58.85 | $59.79 | $58.78 | $59.75 | 6.10M |
| 12/22/2025 | $58.61 | $59.05 | $58.43 | $58.92 | 5.57M |
| 12/19/2025 | $58.66 | $59.08 | $58.22 | $58.26 | 12.65M |
| 12/18/2025 | $59.10 | $59.94 | $58.61 | $58.66 | 6.62M |
| 12/17/2025 | $58.59 | $59.13 | $58.09 | $58.84 | 7.48M |
| 12/16/2025 | $59.18 | $59.36 | $58.27 | $58.41 | 7.79M |
| 12/15/2025 | $59.65 | $59.69 | $58.53 | $59.48 | 7.62M |
| 12/12/2025 | $60.50 | $60.82 | $59.07 | $59.74 | 7.31M |
| 12/11/2025 | $60.75 | $61.17 | $60.22 | $60.92 | 4.91M |
| 12/10/2025 | $61.62 | $61.77 | $60.21 | $60.50 | 7.06M |
| 12/9/2025 | $62.05 | $62.50 | $61.39 | $61.55 | 4.79M |
| 12/8/2025 | $62.52 | $62.62 | $61.58 | $61.95 | 6.20M |
| 12/5/2025 | $63.66 | $63.88 | $62.78 | $62.81 | 7.58M |
| 12/4/2025 | $61.55 | $63.85 | $61.18 | $63.66 | 11.29M |
| 12/3/2025 | $60.43 | $62.19 | $60.37 | $61.55 | 7.62M |
| 12/2/2025 | $61.56 | $61.62 | $60.18 | $60.21 | 4.98M |
| 12/1/2025 | $60.71 | $61.53 | $60.46 | $61.44 | 5.31M |
| 11/28/2025 | $60.38 | $61.12 | $60.10 | $60.93 | 2.35M |
| 11/26/2025 | $59.69 | $60.67 | $59.42 | $60.22 | 5.10M |
| 11/25/2025 | $59.27 | $59.50 | $58.60 | $59.37 | 5.78M |
| 11/24/2025 | $59.63 | $59.92 | $58.65 | $59.43 | 12.40M |
| 11/21/2025 | $59.03 | $59.89 | $58.39 | $59.61 | 8.20M |
| 11/20/2025 | $59.34 | $60.70 | $58.88 | $58.91 | 8.02M |
| 11/19/2025 | $58.41 | $58.96 | $58.19 | $58.89 | 6.27M |
| 11/18/2025 | $59.83 | $60.32 | $59.13 | $59.17 | 7.30M |
| 11/17/2025 | $60.84 | $60.98 | $59.55 | $59.91 | 6.20M |
| 11/14/2025 | $59.14 | $61.09 | $58.88 | $60.99 | 7.67M |
| 11/13/2025 | $60.67 | $61.02 | $59.11 | $59.59 | 8.42M |
| 11/12/2025 | $60.53 | $61.34 | $60.08 | $60.43 | 6.66M |
| 11/11/2025 | $60.60 | $61.15 | $60.10 | $60.60 | 6.42M |
| 11/10/2025 | $59.76 | $60.72 | $59.40 | $60.60 | 7.62M |
| 11/7/2025 | $58.00 | $59.77 | $57.80 | $59.58 | 9.73M |
| 11/6/2025 | $57.52 | $58.39 | $57.50 | $57.94 | 6.30M |
| 11/5/2025 | $56.52 | $58.39 | $56.26 | $57.54 | 10.05M |
| 11/4/2025 | $57.00 | $58.78 | $56.19 | $56.51 | 15.11M |
| 11/3/2025 | $58.23 | $59.18 | $57.30 | $59.03 | 10.17M |
| 10/31/2025 | $57.46 | $58.11 | $57.18 | $57.87 | 7.13M |
| 10/30/2025 | $57.13 | $58.23 | $56.53 | $57.62 | 9.96M |
| 10/29/2025 | $57.60 | $58.04 | $56.89 | $56.98 | 7.89M |
| 10/28/2025 | $57.50 | $57.90 | $56.95 | $57.59 | 6.88M |
| 10/27/2025 | $57.55 | $58.25 | $57.22 | $57.67 | 7.81M |
| 10/24/2025 | $59.35 | $59.49 | $57.21 | $57.48 | 12.40M |
| 10/23/2025 | $61.67 | $61.84 | $58.82 | $58.93 | 12.95M |
| 10/22/2025 | $62.65 | $62.71 | $61.07 | $62.16 | 6.24M |
| 10/21/2025 | $63.20 | $63.31 | $62.21 | $62.34 | 3.80M |
| 10/20/2025 | $62.61 | $63.44 | $62.45 | $63.06 | 5.01M |
| 10/17/2025 | $62.34 | $62.64 | $61.95 | $62.46 | 5.74M |