Williams Companies Inc (WMB) Historical Stock Data
59.46 ↓0.29 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMB is down -0.04% a day on average. There have been 13 days where Williams Companies Inc closed green and 17 days where WMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 59.73 | 59.46 | ↓$0.27 (-0.45%) | 59.46 | 60.03 | 2.81M |
| 2025-12-23 | 58.85 | 59.75 | ↑$0.90 (1.53%) | 58.78 | 59.79 | 6.10M |
| 2025-12-22 | 58.61 | 58.92 | ↑$0.31 (0.53%) | 58.43 | 59.05 | 5.57M |
| 2025-12-19 | 58.66 | 58.26 | ↓$0.40 (-0.68%) | 58.22 | 59.08 | 12.65M |
| 2025-12-18 | 59.10 | 58.66 | ↓$0.44 (-0.74%) | 58.61 | 59.94 | 6.62M |
| 2025-12-17 | 58.59 | 58.84 | ↑$0.25 (0.43%) | 58.09 | 59.13 | 7.48M |
| 2025-12-16 | 59.18 | 58.41 | ↓$0.77 (-1.30%) | 58.27 | 59.36 | 7.79M |
| 2025-12-15 | 59.65 | 59.48 | ↓$0.17 (-0.28%) | 58.53 | 59.69 | 7.62M |
| 2025-12-12 | 60.50 | 59.74 | ↓$0.76 (-1.26%) | 59.07 | 60.82 | 7.31M |
| 2025-12-11 | 60.75 | 60.92 | ↑$0.17 (0.28%) | 60.22 | 61.17 | 4.91M |
| 2025-12-10 | 61.62 | 60.50 | ↓$1.12 (-1.82%) | 60.21 | 61.77 | 7.06M |
| 2025-12-09 | 62.05 | 61.55 | ↓$0.50 (-0.81%) | 61.39 | 62.50 | 4.79M |
| 2025-12-08 | 62.52 | 61.95 | ↓$0.57 (-0.91%) | 61.58 | 62.62 | 6.20M |
| 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 |
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