Want to see WMB full AI Analyst Report?
Williams Co (WMB) Historical Prices
2,950 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 71.38 | 71.82 | 66.31 | 67.86 | 67.86 | -6.36% | 20,553,680 | 2.78 |
| Nov 03, 2026 | 69.30 | 74.32 | 69.07 | 72.47 | 72.47 | +1.80% | 11,688,150 | 1.59 |
| Nov 02, 2026 | 74.17 | 74.18 | 71.14 | 71.19 | 71.19 | -4.25% | 9,018,037 | 1.24 |
| Oct 30, 2026 | 74.27 | 75.32 | 73.14 | 74.35 | 74.35 | -0.71% | 7,632,117 | 1.03 |
| Oct 29, 2026 | 75.00 | 76.00 | 74.56 | 74.88 | 74.88 | +0.82% | 6,918,776 | 0.94 |
| Oct 28, 2026 | 74.42 | 74.99 | 73.48 | 74.27 | 74.27 | +0.24% | 8,361,204 | 1.13 |
| Oct 27, 2026 | 71.90 | 74.20 | 71.90 | 74.09 | 74.09 | +3.26% | 11,995,760 | 1.65 |
| Oct 26, 2026 | 71.55 | 72.18 | 70.97 | 71.75 | 71.75 | +0.07% | 5,095,116 | 0.70 |
| Oct 23, 2026 | 70.75 | 72.31 | 70.29 | 71.70 | 71.70 | +1.51% | 5,912,155 | 0.81 |
| Oct 22, 2026 | 72.61 | 73.05 | 68.97 | 70.63 | 70.63 | -2.98% | 8,901,373 | 1.22 |
| Oct 21, 2026 | 71.08 | 73.26 | 70.33 | 72.80 | 72.80 | +3.51% | 8,255,954 | 1.13 |
| Oct 20, 2026 | 70.72 | 71.32 | 69.73 | 70.33 | 70.33 | -0.07% | 7,673,133 | 1.06 |
| Oct 19, 2026 | 71.40 | 71.94 | 70.17 | 70.38 | 70.38 | -1.26% | 6,156,220 | 0.85 |
| Oct 16, 2026 | 69.52 | 71.48 | 69.25 | 71.28 | 71.28 | +2.98% | 10,444,780 | 1.46 |
| Oct 15, 2026 | 72.89 | 72.89 | 68.50 | 69.22 | 69.22 | -4.92% | 12,680,720 | 1.80 |
| Oct 14, 2026 | 74.50 | 74.50 | 72.59 | 72.80 | 72.80 | -2.37% | 10,635,700 | 1.51 |
| Oct 13, 2026 | 74.42 | 74.65 | 73.55 | 74.57 | 74.57 | +0.54% | 6,950,764 | 0.99 |
| Oct 12, 2026 | 72.00 | 74.21 | 72.00 | 74.17 | 74.17 | +2.06% | 7,523,372 | 1.07 |
| Oct 09, 2026 | 72.31 | 73.45 | 72.06 | 72.67 | 72.67 | +0.46% | 7,077,025 | 1.01 |
| Oct 08, 2026 | 71.53 | 72.85 | 71.34 | 72.34 | 72.34 | +1.23% | 9,576,390 | 1.37 |
| Oct 07, 2026 | 72.90 | 72.90 | 70.83 | 71.46 | 71.46 | -1.28% | 5,173,844 | 0.74 |
| Oct 06, 2026 | 70.67 | 72.74 | 70.11 | 72.39 | 72.39 | +2.23% | 6,439,837 | 0.93 |
| Oct 05, 2026 | 70.53 | 71.73 | 70.04 | 70.81 | 70.81 | +0.38% | 5,803,285 | 0.84 |
| Oct 02, 2026 | 68.93 | 70.56 | 68.65 | 70.54 | 70.54 | +1.91% | 8,295,733 | 1.20 |
| Oct 01, 2026 | 67.85 | 69.42 | 67.38 | 69.22 | 69.22 | +1.84% | 7,204,115 | 1.04 |
| Sep 30, 2026 | 69.01 | 69.18 | 67.48 | 67.97 | 67.97 | -0.96% | 9,586,303 | 1.42 |
| Sep 29, 2026 | 68.24 | 68.94 | 67.62 | 68.63 | 68.63 | -0.51% | 6,697,062 | 0.99 |
| Sep 28, 2026 | 69.52 | 69.52 | 68.40 | 68.98 | 68.98 | -0.40% | 5,586,634 | 0.82 |
| Sep 25, 2026 | 70.36 | 70.47 | 68.82 | 69.26 | 69.26 | -1.87% | 6,435,839 | 0.93 |
| Sep 24, 2026 | 71.45 | 71.45 | 70.29 | 70.58 | 70.58 | -0.75% | 4,369,622 | 0.62 |
| Sep 23, 2026 | 71.31 | 72.29 | 70.72 | 71.11 | 71.11 | +0.18% | 5,176,568 | 0.72 |
| Sep 22, 2026 | 71.44 | 72.40 | 70.73 | 70.98 | 70.98 | -0.94% | 5,410,513 | 0.75 |
| Sep 21, 2026 | 71.55 | 72.46 | 71.38 | 71.65 | 71.65 | -0.56% | 5,195,649 | 0.72 |
| Sep 18, 2026 | 71.35 | 73.29 | 71.25 | 72.05 | 72.05 | +0.33% | 19,567,811 | 2.79 |
| Sep 17, 2026 | 71.15 | 72.20 | 71.01 | 71.81 | 71.81 | +1.28% | 5,914,555 | 0.83 |
| Sep 16, 2026 | 71.64 | 71.98 | 69.85 | 70.90 | 70.90 | -1.02% | 9,240,954 | 1.33 |
| Sep 15, 2026 | 72.39 | 72.63 | 71.09 | 71.63 | 71.63 | -0.44% | 7,553,752 | 1.07 |
| Sep 14, 2026 | 72.51 | 73.33 | 70.89 | 71.95 | 71.95 | -1.24% | 8,848,211 | 1.26 |
| Sep 11, 2026 | 72.70 | 73.66 | 72.42 | 72.85 | 72.85 | +0.77% | 8,330,637 | 1.19 |
| Sep 10, 2026 | 74.93 | 75.27 | 72.57 | 72.82 | 72.30 | -3.10% | 6,315,563 | 0.91 |
| Sep 09, 2026 | 76.55 | 76.86 | 74.45 | 75.15 | 74.61 | -0.90% | 6,617,579 | 0.95 |
| Sep 08, 2026 | 74.74 | 75.97 | 73.12 | 75.83 | 75.28 | +2.27% | 7,019,263 | 1.02 |
| Sep 07, 2026 | 73.87 | 74.43 | 73.37 | 74.15 | 73.62 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 73.87 | 74.43 | 73.37 | 74.15 | 73.62 | +0.13% | 7,513,904 | 1.08 |
| Sep 03, 2026 | 75.23 | 75.52 | 74.00 | 74.05 | 73.52 | -1.48% | 6,426,815 | 0.93 |
| Sep 02, 2026 | 75.12 | 75.30 | 73.63 | 75.16 | 74.62 | -0.09% | 8,805,385 | 1.28 |
| Sep 01, 2026 | 75.56 | 76.32 | 74.35 | 75.23 | 74.69 | +0.24% | 7,317,781 | 1.06 |
| Aug 31, 2026 | 74.19 | 75.50 | 73.67 | 75.05 | 74.51 | +1.79% | 20,164,550 | 3.02 |
| Aug 28, 2026 | 74.47 | 74.81 | 73.46 | 73.73 | 73.20 | -0.62% | 4,693,159 | 0.70 |
| Aug 27, 2026 | 74.35 | 74.76 | 72.72 | 74.19 | 73.66 | -0.30% | 7,563,938 | 1.13 |
