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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.38	72.98	72.98	72.98	72	5.92M
February 19, 2026	72.8	72.17	72.17	72.97	71.65	5.32M
February 18, 2026	72.67	72.14	72.14	72.97	71.82	7.87M
February 17, 2026	72.93	71.96	71.96	73.04	71.42	6.81M
February 13, 2026	71.75	72.28	72.28	72.63	70.93	5.87M
February 12, 2026	71.82	71.13	71.13	72.28	71.13	7.23M
February 11, 2026	69.8	71.12	71.12	71.58	69.57	11.66M
February 10, 2026	70	68.84	68.84	71.58	68.44	15.58M
February 09, 2026	67.16	67.85	67.85	68.45	66.95	9.73M
February 06, 2026	67.62	66.92	66.92	68.87	65.95	13.88M
February 05, 2026	65.78	67.42	67.42	67.7	65.58	9.14M
February 04, 2026	68.89	66.46	66.46	68.94	65.55	12.62M
February 03, 2026	66.92	68.5	68.5	68.7	66.74	8.32M
February 02, 2026	66.39	66.34	66.34	66.9	65.83	6.01M
January 30, 2026	67.2	67.26	67.26	67.46	65.69	7.99M
January 29, 2026	67.93	67.24	67.24	68.27	66.78	7.02M
January 28, 2026	65.92	66.92	66.92	67.01	65.57	5.96M
January 27, 2026	64.42	65.48	65.48	65.71	64.22	8.72M
January 26, 2026	65.43	64.29	64.29	65.81	63.83	7.56M
January 23, 2026	64.47	64.96	64.96	65.15	64.1	7.91M
January 22, 2026	63.42	63.72	63.73	64.33	62.88	5.88M
January 21, 2026	62.26	63.18	63.18	63.18	62.18	6.99M
January 20, 2026	62.14	61.51	61.51	62.55	61.44	6.83M
January 16, 2026	60.37	61.55	61.55	61.87	60.36	8.95M
January 15, 2026	60.57	60.29	60.29	61.18	60.16	4.75M
January 14, 2026	60.4	60.71	60.71	61.37	60.26	8.96M
January 13, 2026	59.87	60.49	60.49	60.77	59.66	4.69M
January 12, 2026	60.2	59.56	59.56	60.49	59.07	7.73M
January 09, 2026	61.19	60.32	60.32	61.66	59.57	7.93M
January 08, 2026	60.6	61.15	61.15	61.51	60.25	7.19M
January 07, 2026	59.83	60.39	60.39	60.81	59.61	7.24M
January 06, 2026	60.53	59.5	59.5	60.82	58.49	11.22M
January 05, 2026	61.4	61.16	61.16	61.5	59.03	7.24M
January 02, 2026	60.11	60.85	60.85	61.16	59.58	4.33M
December 31, 2025	60.21	60.11	60.11	60.21	59.68	4.15M
December 30, 2025	60.05	60.16	60.16	60.37	59.79	3.54M
December 29, 2025	59.62	59.8	59.8	59.99	59.58	4.18M
December 26, 2025	59.59	59.52	59.52	59.79	59.18	2.66M
December 24, 2025	59.75	59.46	59.46	60.04	59.46	2.6M
December 23, 2025	58.85	59.75	59.75	59.79	58.78	6.1M
December 22, 2025	58.61	58.92	58.92	59.05	58.43	5.57M
December 19, 2025	58.66	58.26	58.26	59.08	58.22	12.65M
December 18, 2025	59.1	58.66	58.66	59.94	58.61	6.62M
December 17, 2025	58.59	58.84	58.84	59.13	58.09	7.48M
December 16, 2025	59.18	58.41	58.41	59.36	58.27	7.79M
December 15, 2025	59.52	59.49	59.49	59.69	58.53	4.46M
December 12, 2025	60.5	59.74	59.74	60.82	59.07	7.31M
December 11, 2025	60.75	60.92	60.42	61.17	60.22	4.91M
December 10, 2025	61.74	60.5	60.5	61.77	60.21	5.41M
December 09, 2025	62.05	61.55	61.55	62.5	61.39	4.79M
December 08, 2025	62.52	61.95	61.95	62.62	61.58	6.2M
December 05, 2025	63.66	62.81	62.81	63.88	62.78	7.58M
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

The Williams Companies, Inc. (WMB) NYSE