WMB
The Williams Companies, Inc.
NYQ
$71.31
+1.27
(+1.81%)
Pullback · -1.71σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-01-20 | $62.14 | $62.55 | $61.44 | $61.51 | 6.8M |
| 2026-01-16 | $60.37 | $61.87 | $60.36 | $61.55 | 8.9M |
| 2026-01-15 | $60.57 | $61.18 | $60.16 | $60.29 | 4.7M |
| 2026-01-14 | $60.40 | $61.37 | $60.26 | $60.71 | 9.0M |
| 2026-01-13 | $59.87 | $60.77 | $59.66 | $60.49 | 5.7M |
| 2026-01-12 | $60.20 | $60.49 | $59.07 | $59.56 | 7.7M |
| 2026-01-09 | $61.19 | $61.66 | $59.57 | $60.32 | 7.9M |
| 2026-01-08 | $60.60 | $61.51 | $60.25 | $61.15 | 7.2M |
| 2026-01-07 | $59.83 | $60.81 | $59.61 | $60.39 | 7.2M |
| 2026-01-06 | $60.53 | $60.82 | $58.49 | $59.50 | 11.2M |
| 2026-01-05 | $61.40 | $61.50 | $59.03 | $61.16 | 7.2M |
| 2026-01-02 | $60.11 | $61.16 | $59.58 | $60.85 | 4.3M |
| 2025-12-31 | $60.21 | $60.21 | $59.68 | $60.11 | 4.2M |
| 2025-12-30 | $60.05 | $60.37 | $59.79 | $60.16 | 3.5M |
| 2025-12-29 | $59.62 | $59.99 | $59.58 | $59.80 | 4.2M |
| 2025-12-26 | $59.59 | $59.79 | $59.18 | $59.52 | 2.7M |
| 2025-12-24 | $59.73 | $60.03 | $59.46 | $59.46 | 2.8M |
| 2025-12-23 | $58.85 | $59.79 | $58.78 | $59.75 | 6.1M |
| 2025-12-22 | $58.61 | $59.05 | $58.43 | $58.92 | 5.6M |
| 2025-12-19 | $58.66 | $59.08 | $58.22 | $58.26 | 12.6M |
| 2025-12-18 | $59.10 | $59.94 | $58.61 | $58.66 | 6.6M |
| 2025-12-17 | $58.59 | $59.13 | $58.09 | $58.84 | 7.5M |
| 2025-12-16 | $59.18 | $59.36 | $58.27 | $58.41 | 7.8M |
| 2025-12-15 | $59.65 | $59.69 | $58.53 | $59.48 | 7.6M |
| 2025-12-12 | $60.50 | $60.82 | $59.07 | $59.74 | 7.3M |
| 2025-12-11 | $60.75 | $61.17 | $60.22 | $60.92 | 4.9M |
| 2025-12-10 | $61.62 | $61.77 | $60.21 | $60.50 | 7.1M |
| 2025-12-09 | $62.05 | $62.50 | $61.39 | $61.55 | 4.8M |
| 2025-12-08 | $62.52 | $62.62 | $61.58 | $61.95 | 6.2M |
| 2025-12-05 | $63.66 | $63.88 | $62.78 | $62.81 | 7.6M |
| 2025-12-04 | $61.55 | $63.85 | $61.18 | $63.66 | 11.3M |
| 2025-12-03 | $60.43 | $62.19 | $60.37 | $61.55 | 7.6M |