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.

DateOpenCloseChangeLowHighVolume
2025-05-3059.9760.51↑$0.54 (0.90%)59.6560.7012.30M
2025-05-2960.1160.27↑$0.16 (0.27%)59.5860.436.66M
2025-05-2860.4060.62↑$0.22 (0.36%)60.1260.878.18M
2025-05-2759.9860.10↑$0.12 (0.20%)59.4960.4115.27M
2025-05-2357.7058.99↑$1.29 (2.24%)57.6259.096.77M
2025-05-2257.8257.75↓$0.07 (-0.12%)57.2258.105.24M
2025-05-2158.6057.93↓$0.67 (-1.14%)57.8458.746.11M
2025-05-2058.5858.77↑$0.19 (0.32%)58.3759.174.56M
2025-05-1958.3158.54↑$0.23 (0.39%)57.9758.674.11M
2025-05-1658.8258.79↓$0.03 (-0.05%)58.1459.125.12M
2025-05-1557.7058.77↑$1.07 (1.85%)57.6458.874.58M
2025-05-1457.9858.20↑$0.22 (0.38%)57.7358.355.17M
2025-05-1357.5558.07↑$0.52 (0.90%)57.3058.385.31M
2025-05-1258.8157.13↓$1.68 (-2.86%)56.4358.816.47M
2025-05-0957.8657.66↓$0.20 (-0.35%)57.1858.023.83M
2025-05-0859.4257.06↓$2.36 (-3.97%)57.0559.748.77M
2025-05-0759.1558.94↓$0.21 (-0.36%)58.3359.406.36M
2025-05-0659.1958.70↓$0.49 (-0.83%)56.8659.4113.64M
2025-05-0559.5460.17↑$0.64 (1.07%)58.9160.416.45M
2025-05-0259.5960.00↑$0.41 (0.69%)59.0760.094.56M
2025-05-0158.2158.80↑$0.59 (1.01%)58.1259.795.16M
2025-04-3058.6758.57↓$0.10 (-0.17%)57.6258.997.48M
2025-04-2959.0859.67↑$0.59 (1.00%)59.0559.983.81M
2025-04-2858.8559.66↑$0.81 (1.38%)58.3959.865.09M
2025-04-2559.2059.03↓$0.17 (-0.29%)58.3959.714.47M
2025-04-2458.8659.61↑$0.75 (1.27%)58.3060.115.88M
2025-04-2358.7758.48↓$0.29 (-0.49%)57.9459.654.55M
2025-04-2257.0858.20↑$1.12 (1.96%)56.9458.615.32M
2025-04-2157.9556.44↓$1.51 (-2.61%)55.5758.375.40M
2025-04-1758.6658.62↓$0.04 (-0.07%)58.4160.006.90M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$WMB headed back to all time highs shortly

0 Like Report
delaina

$WMB Good morning gang!

0 Like Report
145zip

$WMB hello
please hold.

0 Like Report