Williams Companies Inc (WMB) Historical Stock Data
60.57 ↑0.81 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMB is up 0.26% a day on average. There have been 15 days where Williams Companies Inc closed green and 15 days where WMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 59.53 | 60.57 | ↑$1.04 (1.75%) | 59.19 | 60.61 | 5.77M |
| 2025-03-31 | 58.70 | 59.76 | ↑$1.06 (1.81%) | 58.60 | 59.98 | 8.27M |
| 2025-03-28 | 59.36 | 59.19 | ↓$0.17 (-0.29%) | 58.72 | 59.47 | 5.45M |
| 2025-03-27 | 59.75 | 59.43 | ↓$0.32 (-0.54%) | 59.00 | 59.96 | 5.36M |
| 2025-03-26 | 61.29 | 59.95 | ↓$1.34 (-2.19%) | 59.65 | 61.37 | 6.60M |
| 2025-03-25 | 61.25 | 60.91 | ↓$0.34 (-0.56%) | 60.69 | 61.67 | 6.53M |
| 2025-03-24 | 60.06 | 61.09 | ↑$1.03 (1.71%) | 60.00 | 61.55 | 6.31M |
| 2025-03-21 | 59.68 | 59.60 | ↓$0.08 (-0.13%) | 59.18 | 59.88 | 7.09M |
| 2025-03-20 | 59.00 | 59.75 | ↑$0.75 (1.27%) | 58.91 | 59.81 | 5.94M |
| 2025-03-19 | 58.72 | 59.32 | ↑$0.60 (1.02%) | 58.47 | 59.57 | 5.14M |
| 2025-03-18 | 58.37 | 58.40 | ↑$0.03 (0.05%) | 57.99 | 58.99 | 5.52M |
| 2025-03-17 | 57.27 | 58.39 | ↑$1.12 (1.96%) | 57.06 | 58.95 | 7.48M |
| 2025-03-14 | 56.02 | 57.27 | ↑$1.25 (2.23%) | 55.88 | 57.76 | 4.66M |
| 2025-03-13 | 56.26 | 56.18 | ↓$0.08 (-0.14%) | 55.55 | 56.46 | 6.27M |
| 2025-03-12 | 55.71 | 56.30 | ↑$0.59 (1.06%) | 55.25 | 56.98 | 7.88M |
| 2025-03-11 | 53.98 | 54.95 | ↑$0.97 (1.80%) | 53.96 | 55.78 | 6.91M |
| 2025-03-10 | 53.95 | 54.02 | ↑$0.07 (0.13%) | 53.29 | 54.84 | 6.10M |
| 2025-03-07 | 54.75 | 54.38 | ↓$0.37 (-0.68%) | 52.79 | 55.08 | 8.93M |
| 2025-03-06 | 55.53 | 54.61 | ↓$0.92 (-1.66%) | 54.35 | 55.86 | 7.41M |
| 2025-03-05 | 56.59 | 56.22 | ↓$0.37 (-0.65%) | 54.97 | 56.61 | 12M |
| 2025-03-04 | 57.07 | 56.80 | ↓$0.27 (-0.47%) | 55.70 | 57.73 | 9.01M |
| 2025-03-03 | 58.49 | 57.60 | ↓$0.89 (-1.52%) | 57.17 | 59.02 | 5.95M |
| 2025-02-28 | 56.00 | 58.18 | ↑$2.18 (3.89%) | 55.79 | 58.30 | 9.11M |
| 2025-02-27 | 57.02 | 56.26 | ↓$0.76 (-1.33%) | 55.87 | 57.10 | 6.18M |
| 2025-02-26 | 56.30 | 56.90 | ↑$0.60 (1.07%) | 56.05 | 57.24 | 6.24M |
| 2025-02-25 | 57.34 | 56.18 | ↓$1.16 (-2.02%) | 54.59 | 57.47 | 6.31M |
| 2025-02-24 | 57.74 | 57.33 | ↓$0.41 (-0.71%) | 56.28 | 58.59 | 9.04M |
| 2025-02-21 | 58.15 | 57.44 | ↓$0.71 (-1.22%) | 57.21 | 59.15 | 7.10M |
| 2025-02-20 | 57.66 | 58.45 | ↑$0.79 (1.37%) | 56.93 | 58.60 | 5.25M |
| 2025-02-19 | 57.78 | 58.27 | ↑$0.49 (0.85%) | 57.44 | 59.13 | 6M |
Create an account or log in to view more rows.
$WMB bought more
$WMB News Plz.....
$WMB who loaded up??
$WMB headed back to all time highs shortly
$WMB Good morning gang!
$WMB hello
please hold.
$WMB Bull flag forming?
$WMB Silly Bears tricks are for kids
$WMB I warned everyone this company sucks
$WMB we want higher!!!