The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 25, 2022 | 28.11 | 29.14 | 27.77 | 29.05 | 29.05 | 9,444,240 |
| Jan. 24, 2022 | 28.42 | 28.70 | 27.32 | 28.27 | 28.27 | 16,526,700 |
| Jan. 21, 2022 | 28.77 | 28.87 | 28.32 | 28.76 | 28.76 | 10,631,400 |
| Jan. 20, 2022 | 28.86 | 29.46 | 28.70 | 28.77 | 28.77 | 10,087,700 |
| Jan. 19, 2022 | 29.81 | 29.84 | 28.83 | 29.03 | 29.03 | 12,231,600 |
| Jan. 18, 2022 | 29.47 | 29.69 | 28.99 | 29.59 | 29.59 | 11,849,900 |
| Jan. 14, 2022 | 28.94 | 29.34 | 28.86 | 29.29 | 29.29 | 6,066,000 |
| Jan. 13, 2022 | 29.20 | 29.37 | 28.84 | 28.93 | 28.93 | 7,387,600 |
| Jan. 12, 2022 | 29.03 | 29.42 | 29.01 | 29.20 | 29.20 | 11,654,100 |
| Jan. 11, 2022 | 28.69 | 29.03 | 27.96 | 28.87 | 28.87 | 16,557,500 |
| Jan. 10, 2022 | 28.08 | 28.18 | 27.64 | 27.95 | 27.95 | 10,025,000 |
| Jan. 07, 2022 | 27.51 | 28.06 | 27.35 | 28.01 | 28.01 | 8,981,500 |
| Jan. 06, 2022 | 27.25 | 27.51 | 26.85 | 27.44 | 27.44 | 9,677,000 |
| Jan. 05, 2022 | 26.97 | 27.57 | 26.76 | 26.80 | 26.80 | 12,981,700 |
| Jan. 04, 2022 | 26.73 | 26.96 | 26.60 | 26.74 | 26.74 | 10,912,100 |
| Jan. 03, 2022 | 26.13 | 26.53 | 26.02 | 26.50 | 26.50 | 8,747,600 |
| Dec. 31, 2021 | 25.87 | 26.15 | 25.82 | 26.04 | 26.04 | 3,581,000 |
| Dec. 30, 2021 | 26.10 | 26.34 | 25.91 | 25.92 | 25.92 | 4,714,400 |
| Dec. 29, 2021 | 26.15 | 26.22 | 25.89 | 26.04 | 26.04 | 5,463,600 |
| Dec. 28, 2021 | 26.28 | 26.40 | 26.08 | 26.16 | 26.16 | 4,304,400 |
| Dec. 27, 2021 | 25.82 | 26.26 | 25.62 | 26.26 | 26.26 | 4,454,800 |
| Dec. 23, 2021 | 25.85 | 26.02 | 25.79 | 25.85 | 25.85 | 6,560,800 |
| Dec. 22, 2021 | 25.58 | 25.86 | 25.36 | 25.68 | 25.68 | 5,314,100 |
| Dec. 21, 2021 | 25.44 | 25.80 | 25.37 | 25.66 | 25.66 | 5,918,400 |
| Dec. 20, 2021 | 25.48 | 25.49 | 24.86 | 25.35 | 25.35 | 7,364,000 |
| Dec. 17, 2021 | 25.93 | 26.09 | 25.37 | 25.79 | 25.79 | 15,674,600 |
| Dec. 16, 2021 | 26.22 | 26.58 | 26.06 | 26.14 | 26.14 | 8,970,000 |
| Dec. 15, 2021 | 25.89 | 26.11 | 25.43 | 25.98 | 25.98 | 9,794,100 |
| Dec. 14, 2021 | 26.28 | 26.50 | 25.82 | 25.88 | 25.88 | 10,045,100 |
| Dec. 13, 2021 | 26.48 | 26.58 | 25.88 | 26.24 | 26.24 | 8,127,800 |
| Dec. 10, 2021 | 26.80 | 26.85 | 26.26 | 26.64 | 26.64 | 8,062,700 |
| Dec. 09, 2021 | 27.12 | 27.12 | 26.51 | 26.62 | 26.62 | 10,289,800 |
| Dec. 09, 2021 | 0.41 Dividend | |||||
| Dec. 08, 2021 | 27.80 | 27.99 | 27.56 | 27.64 | 27.23 | 12,322,000 |
| Dec. 07, 2021 | 27.60 | 28.03 | 27.48 | 27.76 | 27.35 | 10,437,100 |
| Dec. 06, 2021 | 27.45 | 27.60 | 27.03 | 27.32 | 26.91 | 10,094,000 |
| Dec. 03, 2021 | 27.48 | 27.64 | 26.89 | 27.11 | 26.71 | 6,904,200 |
| Dec. 02, 2021 | 26.73 | 27.35 | 26.54 | 27.25 | 26.85 | 7,697,700 |
| Dec. 01, 2021 | 27.31 | 27.78 | 26.63 | 26.64 | 26.24 | 10,227,200 |
| Nov. 30, 2021 | 27.63 | 27.73 | 26.73 | 26.79 | 26.39 | 15,416,900 |
| Nov. 29, 2021 | 28.58 | 28.66 | 28.01 | 28.01 | 27.59 | 8,074,800 |
| Nov. 26, 2021 | 27.52 | 28.42 | 27.52 | 28.24 | 27.82 | 5,522,300 |
| Nov. 24, 2021 | 27.98 | 28.58 | 27.97 | 28.55 | 28.13 | 5,738,300 |
| Nov. 23, 2021 | 27.90 | 28.22 | 27.73 | 28.08 | 27.66 | 6,450,000 |
| Nov. 22, 2021 | 27.40 | 27.98 | 27.34 | 27.60 | 27.19 | 6,393,900 |
| Nov. 19, 2021 | 27.65 | 27.78 | 27.37 | 27.42 | 27.01 | 7,006,800 |
| Nov. 18, 2021 | 28.24 | 28.40 | 27.92 | 27.97 | 27.56 | 4,909,800 |
| Nov. 17, 2021 | 28.15 | 28.72 | 28.14 | 28.21 | 27.79 | 7,147,600 |
| Nov. 16, 2021 | 28.71 | 28.71 | 28.13 | 28.22 | 27.80 | 5,587,600 |
| Nov. 15, 2021 | 28.64 | 28.82 | 28.40 | 28.61 | 28.19 | 5,145,200 |
| Nov. 12, 2021 | 28.74 | 28.96 | 28.62 | 28.64 | 28.22 | 7,553,200 |
| Nov. 11, 2021 | 28.24 | 29.00 | 28.15 | 28.89 | 28.46 | 10,805,800 |
| Nov. 10, 2021 | 28.48 | 28.69 | 28.01 | 28.15 | 27.73 | 6,720,500 |
| Nov. 09, 2021 | 28.44 | 28.59 | 28.15 | 28.53 | 28.11 | 5,467,600 |
| Nov. 08, 2021 | 28.72 | 28.72 | 28.38 | 28.48 | 28.06 | 4,181,600 |
| Nov. 05, 2021 | 28.59 | 28.60 | 28.26 | 28.56 | 28.14 | 5,431,300 |
| Nov. 04, 2021 | 28.52 | 28.56 | 28.00 | 28.28 | 27.86 | 6,537,900 |
| Nov. 03, 2021 | 28.15 | 28.49 | 28.08 | 28.30 | 27.88 | 5,980,300 |
| Nov. 02, 2021 | 28.60 | 28.93 | 28.29 | 28.39 | 27.97 | 7,510,200 |
| Nov. 01, 2021 | 28.32 | 28.58 | 28.21 | 28.54 | 28.12 | 5,903,200 |
| Oct. 29, 2021 | 28.37 | 28.42 | 27.94 | 28.09 | 27.67 | 6,447,400 |
| Oct. 28, 2021 | 28.15 | 28.47 | 28.13 | 28.42 | 28.00 | 4,886,200 |
| Oct. 27, 2021 | 28.51 | 28.70 | 28.23 | 28.30 | 27.88 | 7,602,900 |
| Oct. 26, 2021 | 28.81 | 28.99 | 28.57 | 28.59 | 28.17 | 5,873,100 |
| Oct. 25, 2021 | 28.79 | 28.86 | 28.59 | 28.80 | 28.37 | 8,081,000 |
| Oct. 22, 2021 | 28.55 | 28.81 | 28.38 | 28.65 | 28.23 | 10,540,300 |
| Oct. 21, 2021 | 29.06 | 29.11 | 28.36 | 28.52 | 28.10 | 11,107,000 |
| Oct. 20, 2021 | 28.96 | 29.18 | 28.87 | 29.16 | 28.73 | 6,224,800 |
| Oct. 19, 2021 | 29.15 | 29.20 | 28.90 | 29.00 | 28.57 | 7,529,300 |
| Oct. 18, 2021 | 29.74 | 29.89 | 29.22 | 29.29 | 28.86 | 11,909,200 |
| Oct. 15, 2021 | 29.61 | 29.75 | 29.43 | 29.55 | 29.11 | 9,714,000 |
| Oct. 14, 2021 | 29.32 | 29.46 | 29.14 | 29.37 | 28.93 | 6,499,500 |
| Oct. 13, 2021 | 28.70 | 29.01 | 28.60 | 28.93 | 28.50 | 7,151,600 |
| Oct. 12, 2021 | 28.54 | 29.02 | 28.45 | 28.93 | 28.50 | 10,309,100 |
| Oct. 11, 2021 | 28.80 | 29.02 | 28.54 | 28.63 | 28.21 | 13,623,700 |
| Oct. 08, 2021 | 27.92 | 28.35 | 27.81 | 28.32 | 27.90 | 8,617,200 |
| Oct. 07, 2021 | 27.12 | 27.72 | 27.03 | 27.64 | 27.23 | 10,614,600 |
| Oct. 06, 2021 | 27.05 | 27.21 | 26.77 | 27.06 | 26.66 | 9,209,600 |
| Oct. 05, 2021 | 27.72 | 27.72 | 27.09 | 27.28 | 26.88 | 12,639,000 |
| Oct. 04, 2021 | 26.76 | 27.98 | 26.64 | 27.34 | 26.93 | 18,168,800 |
| Oct. 01, 2021 | 26.03 | 26.49 | 25.89 | 26.40 | 26.01 | 5,015,600 |
| Sep. 30, 2021 | 26.41 | 26.41 | 25.89 | 25.94 | 25.56 | 11,118,200 |
| Sep. 29, 2021 | 26.11 | 26.41 | 25.89 | 26.27 | 25.88 | 7,010,900 |
| Sep. 28, 2021 | 26.34 | 26.61 | 25.95 | 26.08 | 25.69 | 10,531,300 |
| Sep. 27, 2021 | 25.76 | 26.12 | 25.74 | 26.04 | 25.65 | 8,818,900 |
| Sep. 24, 2021 | 25.41 | 25.59 | 25.33 | 25.40 | 25.02 | 5,090,700 |
| Sep. 23, 2021 | 25.05 | 25.61 | 25.04 | 25.47 | 25.09 | 5,306,900 |
| Sep. 22, 2021 | 24.90 | 25.24 | 24.90 | 25.03 | 24.66 | 5,552,200 |
| Sep. 21, 2021 | 25.22 | 25.26 | 24.69 | 24.71 | 24.34 | 7,820,500 |
| Sep. 20, 2021 | 24.91 | 25.05 | 24.62 | 24.97 | 24.60 | 12,340,300 |
| Sep. 17, 2021 | 25.33 | 25.63 | 25.24 | 25.28 | 24.91 | 15,800,700 |
| Sep. 16, 2021 | 25.80 | 25.82 | 25.40 | 25.41 | 25.03 | 9,267,100 |
| Sep. 15, 2021 | 24.99 | 25.81 | 24.96 | 25.80 | 25.42 | 13,461,000 |
| Sep. 14, 2021 | 24.93 | 25.03 | 24.68 | 24.75 | 24.38 | 7,916,000 |
| Sep. 13, 2021 | 24.51 | 24.95 | 24.51 | 24.81 | 24.44 | 8,858,100 |
| Sep. 10, 2021 | 24.34 | 24.44 | 24.10 | 24.28 | 23.92 | 6,503,200 |
| Sep. 09, 2021 | 24.09 | 24.44 | 23.98 | 24.14 | 23.78 | 10,767,600 |
| Sep. 09, 2021 | 0.41 Dividend | |||||
| Sep. 08, 2021 | 24.92 | 25.18 | 24.67 | 24.75 | 23.98 | 11,157,900 |
| Sep. 07, 2021 | 24.86 | 24.96 | 24.52 | 24.62 | 23.85 | 9,528,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
