Williams Companies Inc (WMB) Historical Stock Data
62.81 ↓0.85 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMB is up 0.30% a day on average. There have been 19 days where Williams Companies Inc closed green and 11 days where WMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 63.66 | 62.81 | ↓$0.85 (-1.34%) | 62.78 | 63.88 | 7.58M |
| 2025-12-04 | 61.55 | 63.66 | ↑$2.11 (3.43%) | 61.18 | 63.85 | 11.29M |
| 2025-12-03 | 60.43 | 61.55 | ↑$1.12 (1.85%) | 60.37 | 62.19 | 7.62M |
| 2025-12-02 | 61.56 | 60.21 | ↓$1.35 (-2.19%) | 60.18 | 61.62 | 4.98M |
| 2025-12-01 | 60.71 | 61.44 | ↑$0.73 (1.20%) | 60.46 | 61.53 | 5.31M |
| 2025-11-28 | 60.38 | 60.93 | ↑$0.55 (0.91%) | 60.10 | 61.12 | 2.35M |
| 2025-11-26 | 59.69 | 60.22 | ↑$0.53 (0.89%) | 59.42 | 60.67 | 5.10M |
| 2025-11-25 | 59.27 | 59.37 | ↑$0.10 (0.17%) | 58.60 | 59.50 | 5.78M |
| 2025-11-24 | 59.63 | 59.43 | ↓$0.20 (-0.34%) | 58.65 | 59.92 | 12.40M |
| 2025-11-21 | 59.03 | 59.61 | ↑$0.58 (0.98%) | 58.39 | 59.89 | 8.20M |
| 2025-11-20 | 59.34 | 58.91 | ↓$0.43 (-0.72%) | 58.88 | 60.70 | 8.02M |
| 2025-11-19 | 58.41 | 58.89 | ↑$0.48 (0.82%) | 58.19 | 58.96 | 6.27M |
| 2025-11-18 | 59.83 | 59.17 | ↓$0.66 (-1.10%) | 59.13 | 60.32 | 7.30M |
| 2025-11-17 | 60.84 | 59.91 | ↓$0.93 (-1.53%) | 59.55 | 60.98 | 6.20M |
| 2025-11-14 | 59.14 | 60.99 | ↑$1.85 (3.13%) | 58.88 | 61.09 | 7.67M |
| 2025-11-13 | 60.67 | 59.59 | ↓$1.08 (-1.78%) | 59.11 | 61.02 | 8.42M |
| 2025-11-12 | 60.53 | 60.43 | ↓$0.10 (-0.17%) | 60.08 | 61.34 | 6.66M |
| 2025-11-11 | 60.60 | 60.60 | ↑$0.00 (0.00%) | 60.10 | 61.15 | 6.42M |
| 2025-11-10 | 59.76 | 60.60 | ↑$0.84 (1.41%) | 59.40 | 60.72 | 7.62M |
| 2025-11-07 | 58.00 | 59.58 | ↑$1.58 (2.72%) | 57.80 | 59.77 | 9.73M |
| 2025-11-06 | 57.52 | 57.94 | ↑$0.42 (0.73%) | 57.50 | 58.39 | 6.30M |
| 2025-11-05 | 56.52 | 57.54 | ↑$1.02 (1.80%) | 56.26 | 58.39 | 10.05M |
| 2025-11-04 | 57.00 | 56.51 | ↓$0.49 (-0.86%) | 56.19 | 58.77 | 12.79M |
| 2025-11-03 | 58.23 | 59.03 | ↑$0.80 (1.37%) | 57.30 | 59.18 | 10.16M |
| 2025-10-31 | 57.46 | 57.87 | ↑$0.41 (0.71%) | 57.20 | 58.11 | 7.03M |
| 2025-10-30 | 57.13 | 57.62 | ↑$0.49 (0.86%) | 56.53 | 58.23 | 9.95M |
| 2025-10-29 | 57.60 | 56.98 | ↓$0.62 (-1.08%) | 56.89 | 58.02 | 7.89M |
| 2025-10-28 | 57.50 | 57.59 | ↑$0.09 (0.16%) | 56.95 | 57.90 | 6.88M |
| 2025-10-27 | 57.55 | 57.67 | ↑$0.12 (0.21%) | 57.24 | 58.25 | 6.28M |
| 2025-10-24 | 59.35 | 57.48 | ↓$1.87 (-3.15%) | 57.21 | 59.49 | 12.39M |
Create an account or log in to view more rows.
$WMB ugh oh
we heatin back up
$WMB Bears get cremated today
$WMB the time is near
$WMB is going to have a run next month
$WMB Waiting waiting waiting — you know for what !!! Announcement!!!
$WMB finally a pullback
$WMB green is good
$WMB oh my!
$WMB almost go time
$WMB bought more