Williams Companies Inc (WMB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 71.44 | 72.18 | 70.24 | 70.40 | -1.90% | 4,592,600 |
| 2026-08-06 | 73.00 | 73.23 | 71.21 | 71.76 | -0.07% | 7,333,600 |
| 2026-08-05 | 71.52 | 72.14 | 70.96 | 71.81 | +0.42% | 6,230,900 |
| 2026-08-04 | 69.57 | 72.53 | 68.52 | 71.51 | +1.53% | 13,763,600 |
| 2026-08-03 | 70.65 | 71.22 | 69.86 | 70.43 | -1.55% | 7,524,500 |
| 2026-07-31 | 70.80 | 71.89 | 70.56 | 71.54 | +0.89% | 7,249,400 |
| 2026-07-30 | 70.20 | 71.22 | 69.83 | 70.91 | +1.11% | 6,248,400 |
| 2026-07-29 | 71.19 | 71.32 | 69.78 | 70.13 | -0.04% | 5,299,100 |
| 2026-07-28 | 70.78 | 71.33 | 69.27 | 70.16 | -0.89% | 7,852,300 |
| 2026-07-27 | 72.82 | 73.02 | 70.57 | 70.79 | -4.34% | 8,262,600 |
| 2026-07-24 | 75.40 | 76.42 | 73.85 | 74.00 | -1.66% | 6,108,600 |
| 2026-07-23 | 75.37 | 75.84 | 74.49 | 75.25 | +1.02% | 4,800,900 |
| 2026-07-22 | 73.73 | 75.05 | 73.33 | 74.49 | +1.54% | 6,157,600 |
| 2026-07-21 | 74.60 | 74.74 | 72.76 | 73.36 | -1.08% | 6,067,800 |
| 2026-07-20 | 73.33 | 75.43 | 73.33 | 74.16 | +1.06% | 5,490,200 |
| 2026-07-17 | 75.67 | 75.72 | 72.76 | 73.38 | -1.81% | 8,904,700 |
| 2026-07-16 | 74.48 | 75.21 | 74.00 | 74.73 | +0.47% | 7,273,400 |
| 2026-07-15 | 76.00 | 76.34 | 74.18 | 74.38 | -2.11% | 6,233,600 |
| 2026-07-14 | 74.98 | 76.29 | 74.95 | 75.98 | +2.04% | 5,996,400 |
| 2026-07-13 | 75.44 | 75.57 | 72.81 | 74.46 | -0.75% | 8,561,900 |
| 2026-07-10 | 75.42 | 75.81 | 74.11 | 75.02 | -0.57% | 4,016,700 |
| 2026-07-09 | 75.59 | 76.48 | 75.25 | 75.45 | +0.24% | 5,947,600 |
| 2026-07-08 | 75.39 | 75.63 | 74.30 | 75.27 | +0.25% | 5,626,300 |
| 2026-07-07 | 73.36 | 75.42 | 73.36 | 75.08 | +3.10% | 6,918,700 |
| 2026-07-06 | 73.07 | 73.89 | 72.40 | 72.82 | -0.44% | 5,696,300 |
| 2026-07-02 | 73.56 | 73.96 | 72.11 | 73.14 | +0.51% | 6,556,100 |
| 2026-07-01 | 74.16 | 74.53 | 72.27 | 72.77 | -2.11% | 8,557,200 |
| 2026-06-30 | 74.94 | 75.63 | 74.25 | 74.34 | -0.96% | 12,491,800 |
| 2026-06-29 | 77.61 | 78.48 | 73.75 | 75.06 | -3.67% | 13,124,700 |
| 2026-06-26 | 77.89 | 79.00 | 77.48 | 77.92 | +0.50% | 13,012,500 |
| 2026-06-25 | 75.92 | 77.75 | 75.67 | 77.53 | +2.19% | 6,481,200 |
| 2026-06-24 | 75.18 | 76.17 | 74.59 | 75.87 | +0.11% | 7,702,600 |
| 2026-06-23 | 74.21 | 75.88 | 73.62 | 75.79 | +1.12% | 7,972,500 |
| 2026-06-22 | 72.86 | 75.79 | 72.66 | 74.95 | +2.50% | 11,264,100 |
| 2026-06-18 | 71.78 | 73.28 | 70.83 | 73.12 | +2.62% | 15,180,100 |
| 2026-06-17 | 71.15 | 71.73 | 70.79 | 71.25 | -0.32% | 5,021,300 |
| 2026-06-16 | 71.10 | 71.71 | 70.77 | 71.48 | -0.01% | 5,835,500 |
| 2026-06-15 | 70.43 | 72.18 | 70.02 | 71.49 | -0.82% | 5,888,500 |
| 2026-06-12 | 71.12 | 72.92 | 70.69 | 72.08 | +0.64% | 5,518,500 |
| 2026-06-11 | 72.56 | 72.81 | 71.56 | 71.62 | -0.89% | 4,392,600 |
| 2026-06-10 | 71.89 | 72.95 | 71.67 | 72.26 | +0.94% | 4,277,700 |
| 2026-06-09 | 71.44 | 72.35 | 70.67 | 71.59 | +0.00% | 6,312,700 |
| 2026-06-08 | 72.34 | 72.57 | 71.22 | 71.59 | -0.51% | 4,499,800 |
| 2026-06-05 | 72.29 | 72.73 | 71.73 | 71.96 | -0.65% | 5,749,600 |
| 2026-06-04 | 71.62 | 72.44 | 71.42 | 72.43 | +1.07% | 6,557,800 |
| 2026-06-03 | 71.28 | 72.72 | 71.13 | 71.66 | +0.49% | 7,550,600 |
| 2026-06-02 | 70.29 | 71.52 | 70.01 | 71.31 | +1.81% | 5,416,300 |
| 2026-06-01 | 71.30 | 71.66 | 70.04 | 70.04 | -1.89% | 7,461,400 |
| 2026-05-29 | 72.98 | 72.98 | 71.21 | 71.39 | -2.38% | 11,256,700 |
| 2026-05-28 | 74.91 | 74.94 | 73.07 | 73.13 | -1.67% | 7,242,200 |
| 2026-05-27 | 75.48 | 75.89 | 74.20 | 74.37 | -2.58% | 6,180,200 |
| 2026-05-26 | 78.25 | 78.47 | 76.30 | 76.34 | -2.71% | 5,580,600 |
| 2026-05-22 | 77.82 | 78.62 | 77.47 | 78.47 | +1.23% | 6,201,200 |
| 2026-05-21 | 78.19 | 78.29 | 77.23 | 77.52 | -0.46% | 4,178,700 |
| 2026-05-20 | 79.54 | 80.08 | 77.56 | 77.88 | -1.91% | 6,545,500 |
| 2026-05-19 | 77.83 | 79.59 | 77.10 | 79.40 | +2.20% | 8,359,500 |
| 2026-05-18 | 77.97 | 78.31 | 77.01 | 77.69 | -0.04% | 6,753,000 |
| 2026-05-15 | 77.80 | 78.24 | 77.09 | 77.72 | +0.04% | 9,316,200 |
| 2026-05-14 | 75.71 | 77.79 | 75.71 | 77.69 | +2.62% | 6,371,000 |
| 2026-05-13 | 75.27 | 76.08 | 74.27 | 75.71 | +1.31% | 6,218,800 |
| 2026-05-12 | 74.62 | 75.15 | 73.95 | 74.73 | +0.74% | 5,928,000 |
| 2026-05-11 | 72.29 | 74.25 | 71.95 | 74.18 | +3.09% | 5,815,100 |
| 2026-05-08 | 73.10 | 73.54 | 71.79 | 71.96 | -1.36% | 4,721,800 |
| 2026-05-07 | 72.17 | 73.11 | 71.85 | 72.95 | -1.10% | 7,202,200 |
| 2026-05-06 | 74.60 | 75.67 | 73.58 | 73.76 | -3.10% | 8,162,400 |
| 2026-05-05 | 75.20 | 77.41 | 75.20 | 76.12 | +0.94% | 9,109,800 |
| 2026-05-04 | 75.34 | 75.92 | 74.68 | 75.41 | -0.17% | 7,588,900 |
| 2026-05-01 | 76.35 | 76.43 | 74.90 | 75.54 | -1.01% | 4,621,200 |
| 2026-04-30 | 73.15 | 76.45 | 73.01 | 76.31 | +4.08% | 8,829,200 |
| 2026-04-29 | 73.18 | 73.60 | 72.75 | 73.32 | +0.38% | 5,591,300 |
| 2026-04-28 | 72.18 | 73.50 | 72.07 | 73.04 | +2.00% | 6,301,700 |
| 2026-04-27 | 72.18 | 72.83 | 71.23 | 71.61 | -0.79% | 6,490,600 |
| 2026-04-24 | 71.78 | 72.25 | 71.01 | 72.18 | +0.74% | 4,053,400 |
| 2026-04-23 | 71.50 | 72.03 | 71.24 | 71.65 | +0.77% | 5,662,100 |
| 2026-04-22 | 71.06 | 71.41 | 70.68 | 71.10 | +0.95% | 5,143,300 |
| 2026-04-21 | 71.30 | 71.76 | 69.72 | 70.43 | -0.68% | 5,258,200 |
| 2026-04-20 | 71.40 | 72.15 | 70.77 | 70.91 | -0.34% | 4,691,700 |
| 2026-04-17 | 69.90 | 71.54 | 69.33 | 71.15 | +0.41% | 7,861,300 |
| 2026-04-16 | 70.74 | 71.66 | 70.25 | 70.86 | +0.14% | 5,089,300 |
| 2026-04-15 | 71.14 | 71.48 | 70.65 | 70.76 | -0.95% | 4,458,600 |
| 2026-04-14 | 71.21 | 71.72 | 69.90 | 71.44 | -0.14% | 4,847,900 |
| 2026-04-13 | 72.95 | 73.05 | 71.03 | 71.54 | -1.65% | 5,426,700 |
| 2026-04-10 | 72.57 | 73.02 | 71.66 | 72.74 | -0.11% | 5,313,300 |
| 2026-04-09 | 72.85 | 74.75 | 71.95 | 72.82 | -0.26% | 5,188,600 |
| 2026-04-08 | 71.81 | 73.29 | 71.03 | 73.01 | -1.39% | 8,874,600 |
| 2026-04-07 | 72.63 | 74.54 | 72.51 | 74.04 | +2.00% | 5,574,300 |
| 2026-04-06 | 72.18 | 73.00 | 71.73 | 72.59 | +0.82% | 4,272,900 |
| 2026-04-02 | 72.33 | 73.07 | 71.76 | 72.00 | +0.24% | 5,356,400 |
| 2026-04-01 | 71.75 | 72.63 | 71.08 | 71.83 | -1.31% | 8,063,000 |
| 2026-03-31 | 73.00 | 73.37 | 71.65 | 72.78 | +0.43% | 9,483,500 |
| 2026-03-30 | 74.19 | 74.82 | 72.37 | 72.47 | -1.51% | 6,496,700 |
| 2026-03-27 | 73.59 | 75.37 | 73.51 | 73.58 | -0.65% | 6,492,600 |
| 2026-03-26 | 74.25 | 74.53 | 73.19 | 74.06 | +0.34% | 4,615,200 |
| 2026-03-25 | 74.58 | 74.73 | 73.70 | 73.81 | -0.87% | 5,035,800 |
| 2026-03-24 | 73.51 | 75.03 | 73.38 | 74.46 | +1.17% | 4,725,800 |
| 2026-03-23 | 72.79 | 74.09 | 72.00 | 73.60 | +1.64% | 6,519,400 |
| 2026-03-20 | 74.03 | 74.65 | 72.19 | 72.41 | -2.23% | 12,677,300 |
| 2026-03-19 | 72.86 | 75.09 | 72.86 | 74.06 | +1.73% | 6,635,000 |
| 2026-03-18 | 73.52 | 73.85 | 72.32 | 72.80 | -1.21% | 4,628,100 |
| 2026-03-17 | 74.68 | 75.10 | 73.52 | 73.69 | -0.27% | 4,953,000 |
| 2026-03-16 | 73.65 | 73.95 | 72.84 | 73.89 | +0.75% | 5,717,200 |
| 2026-03-13 | 73.47 | 73.85 | 72.74 | 73.34 | -0.24% | 4,885,300 |
| 2026-03-12 | 74.50 | 75.34 | 73.52 | 73.52 | -1.18% | 5,650,400 |
| 2026-03-11 | 73.93 | 74.47 | 73.28 | 74.40 | +0.76% | 4,805,600 |
| 2026-03-10 | 73.12 | 74.48 | 72.51 | 73.84 | +0.90% | 6,862,600 |
| 2026-03-09 | 73.70 | 74.14 | 72.70 | 73.18 | -1.43% | 9,302,300 |
| 2026-03-06 | 75.11 | 75.14 | 73.94 | 74.24 | -0.71% | 6,883,500 |
| 2026-03-05 | 74.99 | 75.68 | 74.18 | 74.77 | -1.32% | 7,131,100 |
| 2026-03-04 | 75.34 | 75.92 | 74.70 | 75.77 | -0.14% | 5,518,200 |
| 2026-03-03 | 76.14 | 76.44 | 75.05 | 75.88 | -0.50% | 8,140,400 |
| 2026-03-02 | 76.25 | 76.87 | 74.75 | 76.26 | +2.06% | 6,521,800 |
| 2026-02-27 | 75.13 | 75.59 | 74.34 | 74.72 | -0.07% | 10,392,900 |
| 2026-02-26 | 73.98 | 75.49 | 73.70 | 74.77 | +1.08% | 6,610,300 |
| 2026-02-25 | 73.41 | 74.09 | 72.80 | 73.97 | +0.64% | 5,333,700 |
| 2026-02-24 | 72.99 | 73.62 | 71.84 | 73.50 | +0.71% | 5,778,000 |
| 2026-02-23 | 73.10 | 73.87 | 72.63 | 72.98 | +0.00% | 4,963,400 |
| 2026-02-20 | 72.38 | 72.98 | 72.00 | 72.98 | +1.12% | 5,917,800 |
| 2026-02-19 | 72.80 | 72.97 | 71.65 | 72.17 | +0.04% | 6,657,600 |
| 2026-02-18 | 72.67 | 72.97 | 71.82 | 72.14 | +0.25% | 7,867,000 |
| 2026-02-17 | 72.93 | 73.04 | 71.42 | 71.96 | -0.44% | 6,808,600 |
| 2026-02-13 | 71.75 | 72.63 | 70.93 | 72.28 | +1.62% | 5,874,500 |
| 2026-02-12 | 71.77 | 72.28 | 71.10 | 71.13 | +0.01% | 7,229,900 |
| 2026-02-11 | 69.80 | 71.59 | 69.57 | 71.12 | +3.31% | 11,656,400 |
| 2026-02-10 | 70.00 | 71.58 | 68.44 | 68.84 | +1.46% | 15,583,700 |
| 2026-02-09 | 67.16 | 68.45 | 66.95 | 67.85 | +1.39% | 9,728,400 |
| 2026-02-06 | 67.62 | 68.87 | 65.95 | 66.92 | -0.74% | 13,880,500 |
| 2026-02-05 | 65.78 | 67.70 | 65.58 | 67.42 | +1.44% | 9,138,000 |
| 2026-02-04 | 68.89 | 68.95 | 65.55 | 66.46 | -2.98% | 12,624,700 |
| 2026-02-03 | 66.92 | 68.70 | 66.74 | 68.50 | +3.26% | 9,248,700 |
| 2026-02-02 | 66.39 | 66.90 | 65.83 | 66.34 | -1.37% | 6,006,900 |
| 2026-01-30 | 67.20 | 67.46 | 65.69 | 67.26 | +0.03% | 7,985,300 |
| 2026-01-29 | 67.93 | 68.27 | 66.78 | 67.24 | +0.48% | 7,018,100 |
| 2026-01-28 | 65.92 | 67.01 | 65.57 | 66.92 | +2.20% | 5,959,000 |
| 2026-01-27 | 64.42 | 65.71 | 64.22 | 65.48 | +1.85% | 8,716,800 |
| 2026-01-26 | 65.43 | 65.81 | 63.83 | 64.29 | -1.03% | 7,559,700 |
| 2026-01-23 | 64.47 | 65.15 | 64.10 | 64.96 | +1.95% | 7,911,000 |
| 2026-01-22 | 63.42 | 64.34 | 62.88 | 63.72 | +0.85% | 5,881,100 |
| 2026-01-21 | 62.26 | 63.18 | 62.18 | 63.18 | +2.72% | 6,993,600 |
| 2026-01-20 | 62.14 | 62.55 | 61.44 | 61.51 | -0.06% | 6,828,400 |
| 2026-01-16 | 60.37 | 61.87 | 60.36 | 61.55 | +2.09% | 8,945,000 |
| 2026-01-15 | 60.57 | 61.18 | 60.16 | 60.29 | -0.69% | 4,745,700 |
| 2026-01-14 | 60.40 | 61.37 | 60.26 | 60.71 | +0.36% | 8,956,600 |
| 2026-01-13 | 59.87 | 60.77 | 59.66 | 60.49 | +1.56% | 5,691,700 |
| 2026-01-12 | 60.20 | 60.49 | 59.07 | 59.56 | -1.26% | 7,728,700 |
| 2026-01-09 | 61.19 | 61.66 | 59.57 | 60.32 | -1.36% | 7,933,900 |
| 2026-01-08 | 60.60 | 61.51 | 60.25 | 61.15 | +1.26% | 7,191,600 |
| 2026-01-07 | 59.83 | 60.81 | 59.61 | 60.39 | +1.50% | 7,237,700 |
| 2026-01-06 | 60.53 | 60.82 | 58.49 | 59.50 | -2.71% | 11,222,100 |
| 2026-01-05 | 61.40 | 61.50 | 59.03 | 61.16 | +0.51% | 7,238,100 |
| 2026-01-02 | 60.11 | 61.16 | 59.58 | 60.85 | +1.23% | 4,329,900 |
| 2025-12-31 | 60.21 | 60.21 | 59.68 | 60.11 | -0.08% | 4,150,000 |
| 2025-12-30 | 60.05 | 60.37 | 59.79 | 60.16 | +0.60% | 3,535,000 |
| 2025-12-29 | 59.62 | 59.99 | 59.58 | 59.80 | +0.47% | 4,175,000 |
| 2025-12-26 | 59.59 | 59.79 | 59.18 | 59.52 | +0.10% | 2,660,600 |
| 2025-12-24 | 59.73 | 60.03 | 59.46 | 59.46 | -0.49% | 2,814,500 |
| 2025-12-23 | 58.85 | 59.79 | 58.78 | 59.75 | +1.41% | 6,099,100 |
| 2025-12-22 | 58.61 | 59.05 | 58.43 | 58.92 | +1.13% | 5,570,600 |
| 2025-12-19 | 58.66 | 59.08 | 58.22 | 58.26 | -0.68% | 12,646,200 |
| 2025-12-18 | 59.10 | 59.94 | 58.61 | 58.66 | -0.31% | 6,624,000 |
| 2025-12-17 | 58.59 | 59.13 | 58.09 | 58.84 | +0.74% | 7,482,700 |
| 2025-12-16 | 59.18 | 59.36 | 58.27 | 58.41 | -1.80% | 7,786,900 |
| 2025-12-15 | 59.65 | 59.69 | 58.53 | 59.48 | -0.44% | 7,624,700 |
| 2025-12-12 | 60.50 | 60.82 | 59.07 | 59.74 | -1.94% | 7,311,000 |
| 2025-12-11 | 60.75 | 61.17 | 60.22 | 60.92 | +0.69% | 4,913,600 |
| 2025-12-10 | 61.62 | 61.77 | 60.21 | 60.50 | -1.71% | 7,059,200 |
| 2025-12-09 | 62.05 | 62.50 | 61.39 | 61.55 | -0.65% | 4,794,400 |
| 2025-12-08 | 62.52 | 62.62 | 61.58 | 61.95 | -1.37% | 6,202,200 |
| 2025-12-05 | 63.66 | 63.88 | 62.78 | 62.81 | -1.34% | 7,578,900 |
| 2025-12-04 | 61.55 | 63.85 | 61.18 | 63.66 | +3.43% | 11,288,500 |
| 2025-12-03 | 60.43 | 62.19 | 60.37 | 61.55 | +2.23% | 7,621,300 |
| 2025-12-02 | 61.56 | 61.62 | 60.18 | 60.21 | -2.00% | 4,981,300 |
| 2025-12-01 | 60.71 | 61.53 | 60.46 | 61.44 | +0.84% | 5,311,600 |
| 2025-11-28 | 60.38 | 61.12 | 60.10 | 60.93 | +1.18% | 2,353,500 |
| 2025-11-26 | 59.69 | 60.67 | 59.42 | 60.22 | +1.43% | 5,095,600 |
| 2025-11-25 | 59.27 | 59.50 | 58.60 | 59.37 | -0.10% | 5,778,400 |
| 2025-11-24 | 59.63 | 59.92 | 58.65 | 59.43 | -0.30% | 12,396,600 |
| 2025-11-21 | 59.03 | 59.89 | 58.39 | 59.61 | +1.19% | 8,195,100 |
| 2025-11-20 | 59.34 | 60.70 | 58.88 | 58.91 | +0.03% | 8,023,800 |
| 2025-11-19 | 58.41 | 58.96 | 58.19 | 58.89 | -0.47% | 6,273,000 |
| 2025-11-18 | 59.83 | 60.32 | 59.13 | 59.17 | -1.24% | 7,299,400 |
| 2025-11-17 | 60.84 | 60.98 | 59.55 | 59.91 | -1.77% | 6,198,400 |
| 2025-11-14 | 59.14 | 61.09 | 58.88 | 60.99 | +2.35% | 7,667,500 |
| 2025-11-13 | 60.67 | 61.02 | 59.11 | 59.59 | -1.39% | 8,415,300 |
| 2025-11-12 | 60.53 | 61.34 | 60.08 | 60.43 | -0.28% | 6,664,600 |
| 2025-11-11 | 60.60 | 61.15 | 60.10 | 60.60 | +0.00% | 6,416,500 |
| 2025-11-10 | 59.76 | 60.72 | 59.40 | 60.60 | +1.71% | 7,619,500 |
| 2025-11-07 | 58.00 | 59.77 | 57.80 | 59.58 | +2.83% | 9,729,800 |
| 2025-11-06 | 57.52 | 58.39 | 57.50 | 57.94 | +0.70% | 6,301,600 |
| 2025-11-05 | 56.52 | 58.39 | 56.26 | 57.54 | +1.82% | 10,052,900 |
| 2025-11-04 | 57.00 | 58.78 | 56.19 | 56.51 | -4.27% | 15,114,700 |
| 2025-11-03 | 58.23 | 59.18 | 57.30 | 59.03 | +2.00% | 10,167,400 |
| 2025-10-31 | 57.46 | 58.11 | 57.18 | 57.87 | +0.43% | 7,130,800 |
| 2025-10-30 | 57.13 | 58.23 | 56.53 | 57.62 | +1.12% | 9,956,700 |
| 2025-10-29 | 57.60 | 58.04 | 56.89 | 56.98 | -1.06% | 7,890,600 |
| 2025-10-28 | 57.50 | 57.90 | 56.95 | 57.59 | -0.14% | 6,877,500 |
| 2025-10-27 | 57.55 | 58.25 | 57.22 | 57.67 | +0.33% | 7,809,100 |
| 2025-10-24 | 59.35 | 59.49 | 57.21 | 57.48 | -2.46% | 12,395,000 |
| 2025-10-23 | 61.67 | 61.84 | 58.82 | 58.93 | -5.20% | 12,947,500 |
| 2025-10-22 | 62.65 | 62.71 | 61.07 | 62.16 | -0.29% | 6,243,800 |
| 2025-10-21 | 63.20 | 63.31 | 62.21 | 62.34 | -1.14% | 3,797,600 |
| 2025-10-20 | 62.61 | 63.44 | 62.45 | 63.06 | +0.96% | 5,013,000 |
| 2025-10-17 | 62.34 | 62.64 | 61.95 | 62.46 | -0.11% | 5,744,800 |
| 2025-10-16 | 63.88 | 64.11 | 62.28 | 62.53 | -1.96% | 5,351,600 |
| 2025-10-15 | 62.79 | 64.29 | 62.54 | 63.78 | +2.28% | 5,847,100 |
| 2025-10-14 | 62.06 | 62.79 | 61.77 | 62.36 | -0.51% | 4,536,200 |
| 2025-10-13 | 62.72 | 63.29 | 62.41 | 62.68 | +0.11% | 4,790,000 |
| 2025-10-10 | 63.12 | 64.56 | 62.56 | 62.61 | -0.78% | 6,919,500 |
| 2025-10-09 | 64.16 | 64.65 | 62.89 | 63.10 | -0.63% | 6,974,500 |
| 2025-10-08 | 63.89 | 64.03 | 63.06 | 63.50 | -0.73% | 5,747,700 |
| 2025-10-07 | 63.76 | 63.97 | 63.16 | 63.97 | +0.61% | 5,304,700 |
| 2025-10-06 | 64.79 | 65.16 | 63.57 | 63.58 | -1.40% | 6,239,100 |
| 2025-10-03 | 64.07 | 65.00 | 63.76 | 64.48 | +0.66% | 6,551,100 |
| 2025-10-02 | 64.26 | 65.55 | 63.27 | 64.06 | +0.58% | 10,030,700 |
| 2025-10-01 | 63.16 | 63.88 | 62.74 | 63.69 | +0.54% | 5,584,000 |
| 2025-09-30 | 63.42 | 63.96 | 62.89 | 63.35 | -0.97% | 8,229,100 |
| 2025-09-29 | 63.82 | 64.05 | 63.05 | 63.97 | -0.06% | 5,608,900 |
| 2025-09-26 | 63.47 | 64.48 | 63.26 | 64.01 | +1.11% | 8,566,400 |
| 2025-09-25 | 62.80 | 63.43 | 62.18 | 63.31 | +0.72% | 8,847,000 |
| 2025-09-24 | 62.08 | 63.42 | 61.85 | 62.86 | +2.39% | 8,889,400 |
| 2025-09-23 | 60.18 | 61.87 | 60.17 | 61.39 | +2.04% | 5,219,300 |
| 2025-09-22 | 59.98 | 60.67 | 59.64 | 60.16 | +0.08% | 4,792,000 |
| 2025-09-19 | 61.14 | 61.28 | 60.01 | 60.11 | -0.45% | 14,759,500 |
| 2025-09-18 | 59.35 | 60.81 | 59.18 | 60.38 | +2.30% | 8,882,500 |
| 2025-09-17 | 58.06 | 59.18 | 58.05 | 59.02 | +1.85% | 6,084,800 |
| 2025-09-16 | 58.53 | 58.63 | 57.66 | 57.95 | -0.77% | 6,820,100 |
| 2025-09-15 | 58.89 | 59.11 | 58.40 | 58.40 | -0.70% | 3,210,500 |
| 2025-09-12 | 58.85 | 59.33 | 58.59 | 58.81 | -0.88% | 5,630,400 |
| 2025-09-11 | 58.61 | 59.35 | 58.36 | 59.33 | +0.97% | 5,397,600 |
| 2025-09-10 | 57.76 | 59.29 | 57.75 | 58.76 | +2.07% | 5,960,100 |
| 2025-09-09 | 57.19 | 57.97 | 56.97 | 57.57 | +1.27% | 4,490,000 |
| 2025-09-08 | 57.30 | 57.68 | 56.46 | 56.85 | -0.61% | 4,669,300 |
| 2025-09-05 | 57.49 | 57.83 | 56.09 | 57.20 | -0.66% | 8,344,800 |
| 2025-09-04 | 58.00 | 58.59 | 57.17 | 57.58 | -0.26% | 5,554,700 |
| 2025-09-03 | 57.36 | 57.99 | 56.95 | 57.73 | +0.61% | 6,213,300 |
| 2025-09-02 | 57.51 | 57.94 | 56.79 | 57.38 | -0.86% | 7,833,700 |
| 2025-08-29 | 57.97 | 58.02 | 57.50 | 57.88 | -0.21% | 4,093,400 |
| 2025-08-28 | 57.49 | 58.09 | 56.91 | 58.00 | +0.89% | 5,366,600 |
| 2025-08-27 | 56.97 | 57.65 | 56.90 | 57.49 | +0.63% | 5,909,800 |
| 2025-08-26 | 57.01 | 57.23 | 56.47 | 57.13 | +0.53% | 9,560,600 |
| 2025-08-25 | 56.99 | 57.53 | 56.56 | 56.83 | -0.42% | 4,104,600 |
| 2025-08-22 | 57.85 | 58.01 | 56.93 | 57.07 | -1.26% | 4,663,300 |
| 2025-08-21 | 57.15 | 58.08 | 57.11 | 57.80 | +1.01% | 4,383,900 |
| 2025-08-20 | 56.99 | 57.58 | 56.54 | 57.22 | +1.15% | 6,270,200 |
| 2025-08-19 | 56.16 | 56.62 | 55.82 | 56.57 | +0.09% | 5,303,100 |
| 2025-08-18 | 57.14 | 57.20 | 56.30 | 56.52 | -1.64% | 5,812,800 |
| 2025-08-15 | 57.77 | 58.44 | 57.34 | 57.46 | +0.21% | 7,538,800 |
| 2025-08-14 | 58.08 | 58.09 | 57.14 | 57.34 | -0.90% | 9,163,500 |
| 2025-08-13 | 57.87 | 58.25 | 56.91 | 57.86 | +0.17% | 5,834,400 |
| 2025-08-12 | 58.00 | 58.13 | 56.86 | 57.76 | -0.52% | 6,564,600 |
| 2025-08-11 | 57.97 | 58.66 | 57.80 | 58.06 | +0.29% | 4,764,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.61%). Worst month: Dec (-4.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Williams Companies Inc's (WMB) latest close?
70.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is WMB's 52-week high and low?
80.08 high and 55.82 low over the trailing 52 weeks, as of 2026-08-07.
What is Williams Companies Inc's strongest and weakest month historically?
Historically, WMB's strongest calendar month has been Nov (average +6.61%) and its weakest Dec (average -4.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.