WMB
The Williams Companies, Inc. NYQ · WMB
$74.16
+0.78
(+1.06%)
Neutral · -0.11σ
Price alert —
Loading…
Sign in to get a one-time email the moment WMB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $73.33 | $75.43 | $73.33 | $74.16 | 4.4M |
| 2026-07-17 | $75.67 | $75.72 | $72.76 | $73.38 | 8.9M |
| 2026-07-16 | $74.48 | $75.21 | $74.00 | $74.73 | 7.3M |
| 2026-07-15 | $76.00 | $76.34 | $74.18 | $74.38 | 6.2M |
| 2026-07-14 | $74.98 | $76.29 | $74.95 | $75.98 | 6.0M |
| 2026-07-13 | $75.44 | $75.57 | $72.81 | $74.46 | 8.6M |
| 2026-07-10 | $75.42 | $75.81 | $74.11 | $75.02 | 4.0M |
| 2026-07-09 | $75.59 | $76.48 | $75.25 | $75.45 | 5.9M |
| 2026-07-08 | $75.39 | $75.63 | $74.30 | $75.27 | 5.6M |
| 2026-07-07 | $73.36 | $75.42 | $73.36 | $75.08 | 6.9M |
| 2026-07-06 | $73.07 | $73.89 | $72.40 | $72.82 | 5.7M |
| 2026-07-02 | $73.56 | $73.96 | $72.11 | $73.14 | 6.6M |
| 2026-07-01 | $74.16 | $74.53 | $72.27 | $72.77 | 8.6M |
| 2026-06-30 | $74.94 | $75.63 | $74.25 | $74.34 | 12.5M |
| 2026-06-29 | $77.61 | $78.48 | $73.75 | $75.06 | 13.1M |
| 2026-06-26 | $77.89 | $79.00 | $77.48 | $77.92 | 13.0M |
| 2026-06-25 | $75.92 | $77.75 | $75.67 | $77.53 | 6.5M |
| 2026-06-24 | $75.18 | $76.17 | $74.59 | $75.87 | 7.7M |
| 2026-06-23 | $74.21 | $75.88 | $73.62 | $75.79 | 8.0M |
| 2026-06-22 | $72.86 | $75.79 | $72.66 | $74.95 | 11.3M |
| 2026-06-18 | $71.78 | $73.28 | $70.83 | $73.12 | 15.2M |
| 2026-06-17 | $71.15 | $71.73 | $70.79 | $71.25 | 5.0M |
| 2026-06-16 | $71.10 | $71.71 | $70.77 | $71.48 | 5.8M |
| 2026-06-15 | $70.43 | $72.18 | $70.02 | $71.49 | 5.9M |
| 2026-06-12 | $71.12 | $72.92 | $70.69 | $72.08 | 5.5M |
| 2026-06-11 | $72.56 | $72.81 | $71.56 | $71.62 | 4.4M |
| 2026-06-10 | $71.89 | $72.95 | $71.67 | $72.26 | 4.3M |
| 2026-06-09 | $71.44 | $72.35 | $70.67 | $71.59 | 6.3M |
| 2026-06-08 | $72.34 | $72.57 | $71.22 | $71.59 | 4.5M |
| 2026-06-05 | $72.29 | $72.73 | $71.73 | $71.96 | 5.7M |
| 2026-06-04 | $71.62 | $72.44 | $71.42 | $72.43 | 6.6M |
| 2026-06-03 | $71.28 | $72.72 | $71.13 | $71.66 | 7.6M |
| 2026-06-02 | $70.29 | $71.52 | $70.01 | $71.31 | 5.4M |
| 2026-06-01 | $71.30 | $71.66 | $70.04 | $70.04 | 7.5M |
| 2026-05-29 | $72.98 | $72.98 | $71.21 | $71.39 | 11.3M |
| 2026-05-28 | $74.91 | $74.94 | $73.07 | $73.13 | 7.2M |
| 2026-05-27 | $75.48 | $75.89 | $74.20 | $74.37 | 6.2M |
| 2026-05-26 | $78.25 | $78.47 | $76.30 | $76.34 | 5.6M |
| 2026-05-22 | $77.82 | $78.62 | $77.47 | $78.47 | 6.2M |
| 2026-05-21 | $78.19 | $78.29 | $77.23 | $77.52 | 4.2M |
| 2026-05-20 | $79.54 | $80.08 | $77.56 | $77.88 | 6.5M |
| 2026-05-19 | $77.83 | $79.59 | $77.10 | $79.40 | 8.4M |
| 2026-05-18 | $77.97 | $78.31 | $77.01 | $77.69 | 6.8M |
| 2026-05-15 | $77.80 | $78.24 | $77.09 | $77.72 | 9.3M |
| 2026-05-14 | $75.71 | $77.79 | $75.71 | $77.69 | 6.4M |
| 2026-05-13 | $75.27 | $76.08 | $74.27 | $75.71 | 6.2M |
| 2026-05-12 | $74.62 | $75.15 | $73.95 | $74.73 | 5.9M |
| 2026-05-11 | $72.29 | $74.25 | $71.95 | $74.18 | 5.8M |
| 2026-05-08 | $73.10 | $73.54 | $71.79 | $71.96 | 4.7M |
| 2026-05-07 | $72.17 | $73.11 | $71.85 | $72.95 | 7.2M |
| 2026-05-06 | $74.60 | $75.67 | $73.58 | $73.76 | 8.2M |
| 2026-05-05 | $75.20 | $77.41 | $75.20 | $76.12 | 9.1M |
| 2026-05-04 | $75.34 | $75.92 | $74.68 | $75.41 | 7.6M |
| 2026-05-01 | $76.35 | $76.43 | $74.90 | $75.54 | 4.6M |
| 2026-04-30 | $73.15 | $76.45 | $73.01 | $76.31 | 8.8M |
| 2026-04-29 | $73.18 | $73.60 | $72.75 | $73.32 | 5.6M |
| 2026-04-28 | $72.18 | $73.50 | $72.07 | $73.04 | 6.3M |
| 2026-04-27 | $72.18 | $72.83 | $71.23 | $71.61 | 6.5M |
| 2026-04-24 | $71.78 | $72.25 | $71.01 | $72.18 | 4.1M |
| 2026-04-23 | $71.50 | $72.03 | $71.24 | $71.65 | 5.7M |
| 2026-04-22 | $71.06 | $71.41 | $70.68 | $71.10 | 5.1M |
| 2026-04-21 | $71.30 | $71.76 | $69.72 | $70.43 | 5.3M |
| 2026-04-20 | $71.40 | $72.15 | $70.77 | $70.91 | 4.7M |
| 2026-04-17 | $69.90 | $71.54 | $69.33 | $71.15 | 7.9M |
| 2026-04-16 | $70.74 | $71.66 | $70.25 | $70.86 | 5.1M |
| 2026-04-15 | $71.14 | $71.48 | $70.65 | $70.76 | 4.5M |
| 2026-04-14 | $71.21 | $71.72 | $69.90 | $71.44 | 4.8M |
| 2026-04-13 | $72.95 | $73.05 | $71.03 | $71.54 | 5.4M |
| 2026-04-10 | $72.57 | $73.02 | $71.66 | $72.74 | 5.3M |
| 2026-04-09 | $72.85 | $74.75 | $71.95 | $72.82 | 5.2M |
| 2026-04-08 | $71.81 | $73.29 | $71.03 | $73.01 | 8.9M |
| 2026-04-07 | $72.63 | $74.54 | $72.51 | $74.04 | 5.6M |
| 2026-04-06 | $72.18 | $73.00 | $71.73 | $72.59 | 4.3M |
| 2026-04-02 | $72.33 | $73.07 | $71.76 | $72.00 | 5.4M |
| 2026-04-01 | $71.75 | $72.63 | $71.08 | $71.83 | 8.1M |
| 2026-03-31 | $73.00 | $73.37 | $71.65 | $72.78 | 9.5M |
| 2026-03-30 | $74.19 | $74.82 | $72.37 | $72.47 | 6.5M |
| 2026-03-27 | $73.59 | $75.37 | $73.51 | $73.58 | 6.5M |
| 2026-03-26 | $74.25 | $74.53 | $73.19 | $74.06 | 4.6M |
| 2026-03-25 | $74.58 | $74.73 | $73.70 | $73.81 | 5.0M |
| 2026-03-24 | $73.51 | $75.03 | $73.38 | $74.46 | 4.7M |
| 2026-03-23 | $72.79 | $74.09 | $72.00 | $73.60 | 6.5M |
| 2026-03-20 | $74.03 | $74.65 | $72.19 | $72.41 | 12.7M |
| 2026-03-19 | $72.86 | $75.09 | $72.86 | $74.06 | 6.6M |
| 2026-03-18 | $73.52 | $73.85 | $72.32 | $72.80 | 4.6M |
| 2026-03-17 | $74.68 | $75.10 | $73.52 | $73.69 | 5.0M |
| 2026-03-16 | $73.65 | $73.95 | $72.84 | $73.89 | 5.7M |
| 2026-03-13 | $73.47 | $73.85 | $72.74 | $73.34 | 4.9M |
| 2026-03-12 | $74.50 | $75.34 | $73.52 | $73.52 | 5.7M |
| 2026-03-11 | $73.93 | $74.47 | $73.28 | $74.40 | 4.8M |
| 2026-03-10 | $73.12 | $74.48 | $72.51 | $73.84 | 6.9M |
| 2026-03-09 | $73.70 | $74.14 | $72.70 | $73.18 | 9.3M |
| 2026-03-06 | $75.11 | $75.14 | $73.94 | $74.24 | 6.9M |
| 2026-03-05 | $74.99 | $75.68 | $74.18 | $74.77 | 7.1M |
| 2026-03-04 | $75.34 | $75.92 | $74.70 | $75.77 | 5.5M |
| 2026-03-03 | $76.14 | $76.44 | $75.05 | $75.88 | 8.1M |
| 2026-03-02 | $76.25 | $76.87 | $74.75 | $76.26 | 6.5M |
| 2026-02-27 | $75.13 | $75.59 | $74.34 | $74.72 | 10.4M |
| 2026-02-26 | $73.98 | $75.49 | $73.70 | $74.77 | 6.6M |
| 2026-02-25 | $73.41 | $74.09 | $72.80 | $73.97 | 5.3M |
| 2026-02-24 | $72.99 | $73.62 | $71.84 | $73.50 | 5.8M |
| 2026-02-23 | $73.10 | $73.87 | $72.63 | $72.98 | 5.0M |
| 2026-02-20 | $72.38 | $72.98 | $72.00 | $72.98 | 5.9M |
| 2026-02-19 | $72.80 | $72.97 | $71.65 | $72.17 | 6.7M |
| 2026-02-18 | $72.67 | $72.97 | $71.82 | $72.14 | 7.9M |
| 2026-02-17 | $72.93 | $73.04 | $71.42 | $71.96 | 6.8M |
| 2026-02-13 | $71.75 | $72.63 | $70.93 | $72.28 | 5.9M |
| 2026-02-12 | $71.77 | $72.28 | $71.10 | $71.13 | 7.2M |
| 2026-02-11 | $69.80 | $71.59 | $69.57 | $71.12 | 11.7M |
| 2026-02-10 | $70.00 | $71.58 | $68.44 | $68.84 | 15.6M |
| 2026-02-09 | $67.16 | $68.45 | $66.95 | $67.85 | 9.7M |
| 2026-02-06 | $67.62 | $68.87 | $65.95 | $66.92 | 13.9M |
| 2026-02-05 | $65.78 | $67.70 | $65.58 | $67.42 | 9.1M |
| 2026-02-04 | $68.89 | $68.95 | $65.55 | $66.46 | 12.6M |
| 2026-02-03 | $66.92 | $68.70 | $66.74 | $68.50 | 9.2M |
| 2026-02-02 | $66.39 | $66.90 | $65.83 | $66.34 | 6.0M |
| 2026-01-30 | $67.20 | $67.46 | $65.69 | $67.26 | 8.0M |
| 2026-01-29 | $67.93 | $68.27 | $66.78 | $67.24 | 7.0M |
| 2026-01-28 | $65.92 | $67.01 | $65.57 | $66.92 | 6.0M |
| 2026-01-27 | $64.42 | $65.71 | $64.22 | $65.48 | 8.7M |
| 2026-01-26 | $65.43 | $65.81 | $63.83 | $64.29 | 7.6M |
| 2026-01-23 | $64.47 | $65.15 | $64.10 | $64.96 | 7.9M |
| 2026-01-22 | $63.42 | $64.34 | $62.88 | $63.72 | 5.9M |
| 2026-01-21 | $62.26 | $63.18 | $62.18 | $63.18 | 7.0M |