Williams Companies Inc. (WMB)
NYSE: WMB
· Real-Time Price · USD
57.88
-0.12 (-0.21%)
At close: Aug 29, 2025, 3:59 PM
57.81
-0.12%
Pre-market: Sep 02, 2025, 08:59 AM EDT
WMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 57.97 | 58.02 | 57.50 | 57.88 | 57.88 | -0.21% | 4,093,766 |
| Aug 28, 2025 | 57.49 | 58.09 | 56.91 | 58.00 | 58.00 | 0.89% | 5,366,626 |
| Aug 27, 2025 | 56.97 | 57.65 | 56.90 | 57.49 | 57.49 | 0.63% | 5,910,107 |
| Aug 26, 2025 | 57.01 | 57.23 | 56.47 | 57.13 | 57.13 | 0.53% | 9,560,788 |
| Aug 25, 2025 | 56.99 | 57.53 | 56.56 | 56.83 | 56.83 | -0.42% | 4,104,776 |
| Aug 22, 2025 | 57.85 | 58.01 | 56.93 | 57.07 | 57.07 | -1.26% | 4,663,356 |
| Aug 21, 2025 | 57.15 | 58.08 | 57.11 | 57.80 | 57.80 | 1.01% | 4,384,032 |
| Aug 20, 2025 | 56.99 | 57.58 | 56.54 | 57.22 | 57.22 | 1.15% | 6,270,296 |
| Aug 19, 2025 | 56.16 | 56.62 | 55.82 | 56.57 | 56.57 | 0.09% | 5,303,228 |
| Aug 18, 2025 | 57.14 | 57.20 | 56.30 | 56.52 | 56.52 | -1.64% | 5,812,908 |
| Aug 15, 2025 | 57.77 | 58.44 | 57.34 | 57.46 | 57.46 | 0.21% | 7,538,874 |
| Aug 14, 2025 | 58.08 | 58.09 | 57.14 | 57.34 | 57.34 | -0.90% | 9,163,808 |
| Aug 13, 2025 | 57.87 | 58.25 | 56.91 | 57.86 | 57.86 | 0.17% | 5,834,404 |
| Aug 12, 2025 | 58.00 | 58.13 | 56.86 | 57.76 | 57.76 | -0.52% | 6,565,419 |
| Aug 11, 2025 | 57.97 | 58.66 | 57.80 | 58.06 | 58.06 | 0.29% | 4,764,408 |
| Aug 8, 2025 | 58.29 | 58.49 | 57.31 | 57.89 | 57.89 | 0.00% | 5,384,641 |
| Aug 7, 2025 | 58.85 | 59.34 | 57.70 | 57.89 | 57.89 | -1.28% | 7,541,142 |
| Aug 6, 2025 | 58.74 | 58.97 | 57.60 | 58.64 | 58.64 | -0.61% | 7,834,547 |
| Aug 5, 2025 | 59.35 | 60.01 | 56.99 | 59.00 | 59.00 | -2.09% | 14,876,100 |
| Aug 4, 2025 | 60.59 | 61.13 | 60.19 | 60.26 | 60.26 | -0.02% | 8,081,600 |