Williams Companies Inc (WMB) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +3.1% vs the 50-day and +2.9% vs the 200-day average, 7.2% below the 52-week high and +34.4% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Williams Companies Inc trades 3.1% above its 50-day and 2.9% above its 200-day moving average. (as of 2026-10-30)

Williams Companies operates natural gas pipelines and processing plants across the United States, moving gas from wells to utilities, power plants and export terminals. It runs interstate pipelines such as Transco and gathering-and-processing systems in shale regions including the Marcellus, Utica, Haynesville and Permian, and also markets and stores gas and natural gas liquids.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WMB overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	74.27	75.31	73.14	74.35	-0.71%	7,632,024
2026-10-29	75.00	76.00	74.56	74.88	+0.82%	6,919,300
2026-10-28	74.42	74.99	73.48	74.27	+0.24%	8,361,600
2026-10-27	71.90	74.20	71.90	74.09	+3.26%	11,995,800
2026-10-26	71.55	72.18	70.97	71.75	+0.07%	5,095,200
2026-10-23	70.75	72.31	70.29	71.70	+1.51%	5,912,200
2026-10-22	72.61	73.05	68.97	70.63	-2.98%	8,901,400
2026-10-21	71.08	73.26	70.33	72.80	+3.51%	8,255,600
2026-10-20	70.72	71.32	69.73	70.33	-0.07%	7,672,300
2026-10-19	71.40	71.94	70.17	70.38	-1.26%	6,156,200
2026-10-16	69.52	71.48	69.25	71.28	+2.98%	10,444,900
2026-10-15	72.89	72.89	68.50	69.22	-4.92%	12,680,700
2026-10-14	74.50	74.50	72.59	72.80	-2.37%	10,634,500
2026-10-13	74.42	74.65	73.55	74.57	+0.54%	6,950,600
2026-10-12	72.00	74.21	72.00	74.17	+2.06%	7,523,300
2026-10-09	72.31	73.45	72.06	72.67	+0.46%	7,076,900
2026-10-08	71.53	72.85	71.34	72.34	+1.23%	9,576,300
2026-10-07	72.90	72.90	70.83	71.46	-1.28%	5,173,400
2026-10-06	70.67	72.74	70.11	72.39	+2.23%	6,439,200
2026-10-05	70.53	71.73	70.04	70.81	+0.38%	5,803,300
2026-10-02	68.93	70.56	68.65	70.54	+1.91%	8,295,700
2026-10-01	67.85	69.42	67.38	69.22	+1.84%	7,208,900
2026-09-30	69.01	69.18	67.48	67.97	-0.96%	9,586,200
2026-09-29	68.24	68.94	67.62	68.63	-0.51%	6,697,000
2026-09-28	69.52	69.52	68.40	68.98	-0.40%	5,586,500
2026-09-25	70.36	70.47	68.82	69.26	-1.87%	6,433,300
2026-09-24	71.45	71.45	70.29	70.58	-0.75%	4,369,100
2026-09-23	71.31	72.29	70.72	71.11	+0.18%	5,176,600
2026-09-22	71.44	72.40	70.73	70.98	-0.94%	5,410,513
2026-09-21	71.55	72.46	71.38	71.65	-0.56%	5,195,649
2026-09-18	71.35	73.29	71.25	72.05	+0.33%	19,558,200
2026-09-17	71.15	72.20	71.01	71.81	+1.28%	5,923,200
2026-09-16	71.64	71.98	69.85	70.90	-1.02%	9,240,900
2026-09-15	72.39	72.63	71.09	71.63	-0.44%	7,553,400
2026-09-14	72.51	73.33	70.89	71.95	-1.24%	8,848,000
2026-09-11	72.70	73.66	72.42	72.85	+0.04%	8,330,200
2026-09-10	74.93	75.27	72.57	72.82	-3.10%	6,315,400
2026-09-09	76.55	76.86	74.45	75.15	-0.90%	6,617,100
2026-09-08	74.74	75.97	73.12	75.83	+2.27%	7,019,000
2026-09-04	73.87	74.43	73.37	74.15	+0.14%	7,513,800
2026-09-03	75.23	75.52	74.00	74.05	-1.48%	6,426,700
2026-09-02	75.12	75.30	73.63	75.16	-0.09%	8,804,200
2026-09-01	75.56	76.32	74.35	75.23	+0.24%	7,316,300
2026-08-31	74.19	75.50	73.67	75.05	+1.79%	20,164,300
2026-08-28	74.47	74.81	73.46	73.73	-0.62%	4,693,100
2026-08-27	74.35	74.76	72.72	74.19	-0.30%	7,562,000
2026-08-26	71.16	75.53	71.11	74.41	+4.68%	8,291,100
2026-08-25	70.90	72.03	70.81	71.08	+0.15%	7,010,800
2026-08-24	70.38	71.49	69.60	70.97	+0.68%	5,508,200
2026-08-21	72.17	73.32	69.92	70.49	-1.66%	7,586,800
2026-08-20	73.43	73.97	71.12	71.68	-2.13%	6,408,800
2026-08-19	75.81	75.88	73.10	73.24	-2.52%	5,424,800
2026-08-18	74.66	75.84	74.30	75.13	+2.29%	5,034,800
2026-08-17	75.21	75.36	73.39	73.45	-2.33%	7,940,300
2026-08-14	73.43	75.24	73.21	75.20	+2.96%	6,043,300
2026-08-13	73.50	74.03	73.04	73.04	-0.90%	3,942,800
2026-08-12	72.32	73.88	72.20	73.70	+1.92%	4,550,900
2026-08-11	72.13	72.79	71.64	72.31	+0.64%	3,396,700
2026-08-10	71.00	71.86	70.59	71.85	+2.06%	4,882,800
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

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).

Jan+1.90%
Feb+3.42%
Mar+1.49%
Apr+0.75%
May+0.34%
Jun+6.11%
Jul+1.75%
Aug+2.51%
Sep-0.48%
Oct+4.88%
Nov+6.61%
Dec-4.66%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Williams Companies Inc's (WMB) latest close?

74.35 on 2026-10-30, from the Closelook data lake's daily price record.

What is WMB's 52-week high and low?

80.08 high and 56.19 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WMB?

Recovery attempt under the 200-day: Trades +3.1% vs the 50-day and +2.9% vs the 200-day average, 7.2% below the 52-week high and +34.4% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WMB above its 50-day and 200-day moving averages?

Williams Companies Inc trades 3.1% above its 50-day and 2.9% above its 200-day moving average (2.8% above its 20-day). As of 2026-10-30.