The Williams Companies, Inc.WMBNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $76.25 | $76.87 | $74.75 | $76.26 | 6.51M |
| 2/27/2026 | $75.13 | $75.59 | $74.34 | $74.72 | 10.39M |
| 2/26/2026 | $73.98 | $75.49 | $73.70 | $74.77 | 6.61M |
| 2/25/2026 | $73.41 | $74.08 | $72.80 | $73.97 | 5.33M |
| 2/24/2026 | $72.99 | $73.61 | $71.84 | $73.50 | 5.78M |
| 2/23/2026 | $73.10 | $73.87 | $72.63 | $72.98 | 4.96M |
| 2/20/2026 | $72.38 | $72.98 | $72.00 | $72.98 | 5.92M |
| 2/19/2026 | $72.80 | $72.97 | $71.65 | $72.17 | 6.66M |
| 2/18/2026 | $72.67 | $72.97 | $71.82 | $72.14 | 7.87M |
| 2/17/2026 | $72.93 | $73.04 | $71.42 | $71.96 | 6.81M |
| 2/13/2026 | $71.75 | $72.63 | $70.93 | $72.28 | 5.87M |
| 2/12/2026 | $71.77 | $72.28 | $71.10 | $71.13 | 7.23M |
| 2/11/2026 | $69.80 | $71.58 | $69.57 | $71.12 | 11.66M |
| 2/10/2026 | $70.00 | $71.58 | $68.44 | $68.84 | 15.58M |
| 2/9/2026 | $67.16 | $68.45 | $66.95 | $67.85 | 9.73M |
| 2/6/2026 | $67.62 | $68.87 | $65.95 | $66.92 | 13.88M |
| 2/5/2026 | $65.78 | $67.70 | $65.58 | $67.42 | 9.14M |
| 2/4/2026 | $68.89 | $68.94 | $65.55 | $66.46 | 12.62M |
| 2/3/2026 | $66.92 | $68.70 | $66.74 | $68.50 | 9.25M |
| 2/2/2026 | $66.39 | $66.90 | $65.83 | $66.34 | 6.01M |
| 1/30/2026 | $67.20 | $67.46 | $65.69 | $67.26 | 7.99M |
| 1/29/2026 | $67.93 | $68.27 | $66.78 | $67.24 | 7.02M |
| 1/28/2026 | $65.92 | $67.01 | $65.57 | $66.92 | 5.96M |
| 1/27/2026 | $64.42 | $65.71 | $64.22 | $65.48 | 8.72M |
| 1/26/2026 | $65.43 | $65.81 | $63.83 | $64.29 | 7.56M |
| 1/23/2026 | $64.47 | $65.15 | $64.10 | $64.96 | 7.91M |
| 1/22/2026 | $63.42 | $64.33 | $62.88 | $63.73 | 5.88M |
| 1/21/2026 | $62.26 | $63.18 | $62.18 | $63.18 | 6.99M |
| 1/20/2026 | $62.14 | $62.55 | $61.44 | $61.51 | 6.83M |
| 1/16/2026 | $60.37 | $61.87 | $60.36 | $61.55 | 8.95M |
| 1/15/2026 | $60.57 | $61.18 | $60.16 | $60.29 | 4.75M |
| 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 |