Williams Companies (WMB)

Last Price74.19

Change-0.16 (-0.21%)

NYSE· Last Trade: Jul 1st, 9:59 AM EDT

Historical Prices For Williams Companies (WMB)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	74.94	75.63	74.25	74.34	12,491,554	74.34
6/29/2026	77.61	78.48	73.75	75.06	13,124,807	75.06
6/26/2026	77.89	79.00	77.48	77.92	13,012,641	77.92
6/25/2026	75.92	77.75	75.67	77.53	6,482,410	77.53
6/24/2026	75.18	76.17	74.59	75.87	7,702,558	75.87
6/23/2026	74.21	75.88	73.62	75.79	7,972,673	75.79
6/22/2026	72.86	75.79	72.66	74.95	11,264,398	74.95
6/18/2026	71.78	73.28	70.83	73.12	15,180,085	73.12
6/17/2026	71.15	71.73	70.79	71.25	5,021,333	71.25
6/16/2026	71.10	71.71	70.77	71.48	5,835,533	71.48
6/15/2026	70.43	72.17	70.02	71.49	5,888,543	71.49
6/12/2026	71.12	72.92	70.69	72.08	5,518,488	72.08
6/11/2026	72.56	72.81	71.56	71.62	4,392,777	71.09
6/10/2026	71.89	72.95	71.67	72.26	4,277,591	71.73
6/09/2026	71.44	72.35	70.67	71.59	6,312,713	71.07
6/08/2026	72.34	72.57	71.22	71.59	4,499,852	71.07
6/05/2026	72.29	72.72	71.73	71.96	5,749,679	71.43
6/04/2026	71.62	72.44	71.42	72.43	6,557,898	71.90
6/03/2026	71.28	72.72	71.13	71.66	7,723,998	71.13
6/02/2026	70.29	71.52	70.01	71.31	5,451,620	70.79
6/01/2026	71.30	71.66	70.04	70.04	7,461,354	69.53
5/29/2026	0.01	72.98	71.20	71.39	11,256,791	70.87
5/28/2026	74.91	74.94	73.07	73.13	7,242,920	72.59
5/27/2026	75.48	75.89	74.20	74.37	6,180,220	73.82
5/26/2026	78.25	78.47	76.30	76.34	5,580,884	75.78
5/22/2026	77.82	78.62	77.47	78.47	6,201,284	77.89
5/21/2026	78.19	78.29	77.23	77.52	4,178,696	76.95
5/20/2026	79.54	80.08	77.56	77.88	6,545,528	77.31
5/19/2026	77.83	79.59	77.09	79.40	8,359,793	78.82
5/18/2026	77.97	78.31	77.00	77.69	6,753,016	77.12
5/15/2026	77.80	78.24	77.09	77.72	9,316,381	77.15
5/14/2026	75.71	77.78	75.71	77.69	6,370,426	77.12
5/13/2026	75.27	76.08	74.27	75.71	6,218,874	75.16
5/12/2026	74.62	75.15	73.95	74.73	5,928,106	74.18
5/11/2026	72.29	74.25	71.95	74.18	5,815,450	73.64
5/08/2026	73.10	73.54	71.79	71.96	4,722,021	71.43
5/07/2026	72.17	73.11	71.85	72.95	7,201,456	72.42
5/06/2026	74.60	75.67	73.58	73.76	8,161,827	73.22
5/05/2026	75.19	77.41	75.19	76.12	9,110,072	75.56
5/04/2026	75.34	75.92	74.68	75.41	7,589,093	74.86
5/01/2026	76.35	76.42	74.90	75.54	4,621,287	74.99
4/30/2026	73.15	76.45	73.01	76.31	8,829,031	75.75
4/29/2026	73.18	73.60	72.75	73.32	5,590,453	72.78
4/28/2026	72.18	73.50	72.07	73.04	6,301,742	72.50
4/27/2026	72.18	72.83	71.23	71.61	6,490,632	71.09
4/24/2026	71.78	72.25	71.01	72.18	4,053,438	71.65
4/23/2026	71.50	72.03	71.24	71.65	5,662,195	71.12
4/22/2026	71.06	71.41	70.68	71.10	5,143,351	70.58
4/21/2026	71.30	71.76	69.72	70.43	5,257,887	69.91
4/20/2026	71.40	72.14	70.77	70.91	4,692,099	70.39
4/17/2026	69.90	71.54	69.33	71.15	7,861,292	70.63
4/16/2026	70.74	71.66	70.25	70.86	5,089,384	70.34
4/15/2026	71.14	71.48	70.65	70.76	4,458,372	70.24
4/14/2026	71.21	71.72	69.90	71.44	4,847,424	70.92
4/13/2026	72.95	73.05	71.03	71.54	5,426,328	71.02
4/10/2026	72.57	73.02	71.66	72.74	5,313,487	72.21
4/09/2026	72.85	74.75	71.95	72.82	5,188,659	72.29
4/08/2026	71.81	73.29	71.03	73.01	8,874,100	72.47
4/07/2026	72.63	74.54	72.51	74.04	5,571,038	73.50
4/06/2026	72.18	73.00	71.73	72.59	4,272,895	72.06
4/02/2026	72.33	73.07	71.76	72.00	5,369,296	71.47
4/01/2026	71.75	72.63	71.08	71.83	8,063,095	71.30