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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	57.49	57.2	57.2	57.83	56.09	8.34M
September 04, 2025	58	57.58	57.58	58.59	57.17	5.55M
September 03, 2025	57.36	57.73	57.73	57.99	56.95	6.21M
September 02, 2025	57.51	57.38	57.38	57.94	56.79	7.83M
August 29, 2025	57.97	57.88	57.88	58.02	57.5	4.09M
August 28, 2025	57.49	58	58	58.09	56.91	5.37M
August 27, 2025	56.97	57.49	57.49	57.65	56.9	5.91M
August 26, 2025	57.01	57.13	57.13	57.23	56.47	9.56M
August 25, 2025	56.99	56.83	56.83	57.53	56.56	4.1M
August 22, 2025	57.85	57.07	57.07	58.01	56.93	4.66M
August 21, 2025	57.15	57.8	57.8	58.08	57.11	4.38M
August 20, 2025	56.99	57.22	57.22	57.58	56.54	6.27M
August 19, 2025	56.16	56.57	56.57	56.62	55.82	5.3M
August 18, 2025	57.14	56.52	56.52	57.2	56.3	5.81M
August 15, 2025	57.77	57.46	57.46	58.44	57.34	7.54M
August 14, 2025	58.08	57.34	57.34	58.09	57.14	9.16M
August 13, 2025	57.87	57.86	57.86	58.25	56.91	5.83M
August 12, 2025	58	57.76	57.76	58.13	56.86	6.57M
August 11, 2025	57.97	58.06	58.06	58.66	57.8	4.76M
August 08, 2025	58.29	57.89	57.89	58.49	57.31	5.38M
August 07, 2025	58.85	57.89	57.89	59.34	57.7	7.54M
August 06, 2025	58.74	58.64	58.64	58.97	57.6	7.83M
August 05, 2025	59.35	59	59	60.01	56.99	14.88M
August 04, 2025	60.59	60.26	60.26	61.13	60.19	8.08M
August 01, 2025	59.68	60.27	60.27	60.71	59.05	7.83M
July 31, 2025	59.17	59.95	59.95	60.67	59	9.59M
July 30, 2025	58.74	59.24	59.24	59.34	58.6	4.47M
July 29, 2025	58.09	58.89	58.89	59.03	57.77	5.77M
July 28, 2025	58.14	57.51	57.51	58.23	57.23	5.34M
July 25, 2025	58.66	57.82	57.82	58.66	57.72	4.96M
July 24, 2025	57.64	58.75	58.75	58.93	57.57	5.85M
July 23, 2025	57.26	57.71	57.71	57.89	56.96	6.76M
July 22, 2025	57.97	57.36	57.36	58.07	57.34	5.39M
July 21, 2025	58.95	57.68	57.68	59.28	57.57	6.89M
July 18, 2025	58.54	59.35	59.35	59.97	58.24	7.92M
July 17, 2025	58.01	58.09	58.09	58.57	57.51	7.18M
July 16, 2025	58.37	58.48	58.48	58.92	58.15	5.57M
July 15, 2025	58.8	58.37	58.37	59.04	57.44	6.1M
July 14, 2025	58.02	59.04	59.04	59.12	57.83	5.14M
July 11, 2025	57.69	58.22	58.22	58.47	57.65	7.55M
July 10, 2025	57.65	57.78	57.78	57.96	56.5	7.39M
July 09, 2025	58	57.85	57.85	58.32	57.14	7.27M
July 08, 2025	58.1	57.69	57.69	58.41	56.68	9.72M
July 07, 2025	58.64	58.48	58.48	59.15	58.26	5.46M
July 03, 2025	59.16	58.64	58.64	59.23	58.12	4.61M
July 02, 2025	58.76	59.14	59.14	59.5	57.9	8.34M
July 01, 2025	62.54	58.72	58.72	62.77	58.32	18.94M
June 30, 2025	62.67	62.81	62.81	63.45	62.25	8.24M
June 27, 2025	62.93	62.67	62.67	63.18	62.38	27.82M
June 26, 2025	60.78	62.87	62.87	62.89	60.72	9.38M
June 25, 2025	61.12	60.69	60.69	61.21	60.11	6.66M
June 24, 2025	60.33	61.12	61.12	61.33	60.1	9.32M
June 23, 2025	60.86	60.48	60.48	61.57	60.01	11.63M
June 20, 2025	59.63	60.49	60.49	60.49	59.31	14.26M
June 18, 2025	58.85	59.12	59.12	59.38	58.2	7.88M
June 17, 2025	59.49	58.5	58.5	59.6	58.38	7.47M
June 16, 2025	59.96	59.15	59.15	60.66	58.9	5.81M
June 13, 2025	60.35	59.78	59.78	60.35	58.6	8.2M
June 12, 2025	59.42	60.08	59.58	60.1	59.23	5.72M
June 11, 2025	59.29	59.42	59.42	59.72	59.03	6.84M

The Williams Companies, Inc. (WMB) NYSE