Williams Companies Inc (WMB) Historical Stock Data
60.51 ↑0.24 (0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMB is up 0.10% a day on average. There have been 17 days where Williams Companies Inc closed green and 13 days where WMB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-30 | 59.97 | 60.51 | ↑$0.54 (0.90%) | 59.65 | 60.70 | 12.30M |
2025-05-29 | 60.11 | 60.27 | ↑$0.16 (0.27%) | 59.58 | 60.43 | 6.66M |
2025-05-28 | 60.40 | 60.62 | ↑$0.22 (0.36%) | 60.12 | 60.87 | 8.18M |
2025-05-27 | 59.98 | 60.10 | ↑$0.12 (0.20%) | 59.49 | 60.41 | 15.27M |
2025-05-23 | 57.70 | 58.99 | ↑$1.29 (2.24%) | 57.62 | 59.09 | 6.77M |
2025-05-22 | 57.82 | 57.75 | ↓$0.07 (-0.12%) | 57.22 | 58.10 | 5.24M |
2025-05-21 | 58.60 | 57.93 | ↓$0.67 (-1.14%) | 57.84 | 58.74 | 6.11M |
2025-05-20 | 58.58 | 58.77 | ↑$0.19 (0.32%) | 58.37 | 59.17 | 4.56M |
2025-05-19 | 58.31 | 58.54 | ↑$0.23 (0.39%) | 57.97 | 58.67 | 4.11M |
2025-05-16 | 58.82 | 58.79 | ↓$0.03 (-0.05%) | 58.14 | 59.12 | 5.12M |
2025-05-15 | 57.70 | 58.77 | ↑$1.07 (1.85%) | 57.64 | 58.87 | 4.58M |
2025-05-14 | 57.98 | 58.20 | ↑$0.22 (0.38%) | 57.73 | 58.35 | 5.17M |
2025-05-13 | 57.55 | 58.07 | ↑$0.52 (0.90%) | 57.30 | 58.38 | 5.31M |
2025-05-12 | 58.81 | 57.13 | ↓$1.68 (-2.86%) | 56.43 | 58.81 | 6.47M |
2025-05-09 | 57.86 | 57.66 | ↓$0.20 (-0.35%) | 57.18 | 58.02 | 3.83M |
2025-05-08 | 59.42 | 57.06 | ↓$2.36 (-3.97%) | 57.05 | 59.74 | 8.77M |
2025-05-07 | 59.15 | 58.94 | ↓$0.21 (-0.36%) | 58.33 | 59.40 | 6.36M |
2025-05-06 | 59.19 | 58.70 | ↓$0.49 (-0.83%) | 56.86 | 59.41 | 13.64M |
2025-05-05 | 59.54 | 60.17 | ↑$0.64 (1.07%) | 58.91 | 60.41 | 6.45M |
2025-05-02 | 59.59 | 60.00 | ↑$0.41 (0.69%) | 59.07 | 60.09 | 4.56M |
2025-05-01 | 58.21 | 58.80 | ↑$0.59 (1.01%) | 58.12 | 59.79 | 5.16M |
2025-04-30 | 58.67 | 58.57 | ↓$0.10 (-0.17%) | 57.62 | 58.99 | 7.48M |
2025-04-29 | 59.08 | 59.67 | ↑$0.59 (1.00%) | 59.05 | 59.98 | 3.81M |
2025-04-28 | 58.85 | 59.66 | ↑$0.81 (1.38%) | 58.39 | 59.86 | 5.09M |
2025-04-25 | 59.20 | 59.03 | ↓$0.17 (-0.29%) | 58.39 | 59.71 | 4.47M |
2025-04-24 | 58.86 | 59.61 | ↑$0.75 (1.27%) | 58.30 | 60.11 | 5.88M |
2025-04-23 | 58.77 | 58.48 | ↓$0.29 (-0.49%) | 57.94 | 59.65 | 4.55M |
2025-04-22 | 57.08 | 58.20 | ↑$1.12 (1.96%) | 56.94 | 58.61 | 5.32M |
2025-04-21 | 57.95 | 56.44 | ↓$1.51 (-2.61%) | 55.57 | 58.37 | 5.40M |
2025-04-17 | 58.66 | 58.62 | ↓$0.04 (-0.07%) | 58.41 | 60.00 | 6.90M |
Create an account or log in to view more rows.
$WMB oh my!
$WMB almost go time
$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