The Williams Companies, Inc. - WMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.55	63.66	63.66	63.85	61.25	7.07M
December 03, 2025	60.43	61.55	61.55	62.19	60.37	7.62M
December 02, 2025	61.56	60.21	60.21	61.62	60.18	4.98M
December 01, 2025	60.71	61.44	61.44	61.53	60.46	5.31M
November 28, 2025	60.38	60.93	60.93	61.12	60.1	2.35M
November 26, 2025	59.69	60.22	60.22	60.67	59.42	5.1M
November 25, 2025	59.27	59.37	59.37	59.5	58.6	5.78M
November 24, 2025	59.63	59.43	59.43	59.92	58.65	12.4M
November 21, 2025	59.03	59.61	59.61	59.89	58.39	8.2M
November 20, 2025	59.34	58.91	58.91	60.7	58.88	8.02M
November 19, 2025	58.41	58.89	58.89	58.96	58.19	6.27M
November 18, 2025	59.83	59.17	59.17	60.32	59.13	7.3M
November 17, 2025	60.84	59.91	59.91	60.98	59.55	6.2M
November 14, 2025	59.14	60.99	60.99	61.09	58.88	7.67M
November 13, 2025	60.67	59.59	59.59	61.02	59.11	8.42M
November 12, 2025	60.53	60.43	60.43	61.34	60.08	6.66M
November 11, 2025	60.6	60.6	60.6	61.15	60.1	6.42M
November 10, 2025	59.76	60.6	60.6	60.72	59.4	7.62M
November 07, 2025	58	59.58	59.58	59.77	57.8	9.73M
November 06, 2025	57.52	57.94	57.94	58.39	57.5	6.3M
November 05, 2025	56.52	57.54	57.54	58.39	56.26	10.05M
November 04, 2025	57	56.51	56.51	58.78	56.19	15.11M
November 03, 2025	58.23	59.03	59.03	59.18	57.3	10.17M
October 31, 2025	57.46	57.87	57.87	58.11	57.18	7.13M
October 30, 2025	57.13	57.62	57.62	58.23	56.53	9.96M
October 29, 2025	57.6	56.98	56.98	58.04	56.89	7.89M
October 28, 2025	57.5	57.59	57.59	57.9	56.95	6.88M
October 27, 2025	57.55	57.67	57.67	58.25	57.22	7.81M
October 24, 2025	59.35	57.48	57.48	59.49	57.21	12.4M
October 23, 2025	61.67	58.93	58.93	61.84	58.82	12.95M
October 22, 2025	62.65	62.16	62.16	62.71	61.07	6.24M
October 21, 2025	63.2	62.34	62.34	63.31	62.21	3.8M
October 20, 2025	62.61	63.06	63.06	63.44	62.45	5.01M
October 17, 2025	62.34	62.46	62.46	62.64	61.95	5.74M
October 16, 2025	63.88	62.53	62.53	64.11	62.28	5.35M
October 15, 2025	62.79	63.78	63.78	64.29	62.54	5.85M
October 14, 2025	62.06	62.36	62.36	62.79	61.77	4.54M
October 13, 2025	62.72	62.68	62.68	63.29	62.41	4.79M
October 10, 2025	63.12	62.61	62.61	64.56	62.56	6.92M
October 09, 2025	64.16	63.1	63.1	64.65	62.89	6.97M
October 08, 2025	63.89	63.5	63.5	64.03	63.06	5.75M
October 07, 2025	63.76	63.97	63.97	63.97	63.16	5.3M
October 06, 2025	64.79	63.58	63.58	65.16	63.57	6.24M
October 03, 2025	64.07	64.48	64.48	65	63.76	6.55M
October 02, 2025	64.26	64.06	64.06	65.55	63.27	10.03M
October 01, 2025	63.16	63.69	63.69	63.88	62.74	5.58M
September 30, 2025	63.42	63.35	63.35	63.96	62.89	8.23M
September 29, 2025	63.82	63.97	63.97	64.05	63.05	5.61M
September 26, 2025	63.47	64.01	64.01	64.48	63.26	8.57M
September 25, 2025	62.8	63.31	63.31	63.43	62.18	8.85M
September 24, 2025	62.08	62.86	62.86	63.42	61.85	8.89M
September 23, 2025	60.18	61.39	61.39	61.87	60.17	5.22M
September 22, 2025	59.98	60.16	60.16	60.67	59.64	4.79M
September 19, 2025	61.14	60.11	60.11	61.28	60.01	14.76M
September 18, 2025	59.35	60.38	60.38	60.81	59.18	8.88M
September 17, 2025	58.06	59.02	59.02	59.18	58.05	6.08M
September 16, 2025	58.53	57.95	57.95	58.63	57.66	6.82M
September 15, 2025	58.89	58.4	58.4	59.11	58.4	3.21M
September 12, 2025	58.85	58.81	58.81	59.33	58.59	5.63M
September 11, 2025	58.61	59.33	59.33	59.35	58.36	5.4M

The Williams Companies, Inc. (WMB) NYSE