5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
+9.94%
6 MONTH PERFORMANCE
+29.13%
YEAR-TO-DATE PERFORMANCE
+2.55%
1 YEAR PERFORMANCE
+58.93%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $56.44 | $55.52 (-1.63%) | $56.99 | $55.38 | 4.80 M | $67.71 B |
| 01/08/2025 | $55.47 | $56.39 (1.66%) | $56.43 | $55.26 | 5.99 M | $68.77 B |
| 01/07/2025 | $55.96 | $55.55 (-0.73%) | $56.08 | $55.26 | 5.26 M | $67.75 B |
| 01/06/2025 | $57.02 | $55.81 (-2.12%) | $57.25 | $55.64 | 6.09 M | $68.06 B |
| 01/03/2025 | $56.24 | $56.60 (0.64%) | $56.89 | $55.96 | 6.38 M | $69.03 B |
| 01/02/2025 | $54.50 | $55.88 (2.53%) | $55.96 | $54.31 | 5.91 M | $68.15 B |
| 12/31/2024 | $54.29 | $54.12 (-0.31%) | $54.57 | $54.00 | 3.82 M | $66.00 B |
| 12/30/2024 | $53.84 | $54.16 (0.59%) | $54.57 | $53.23 | 4.35 M | $66.05 B |
| 12/27/2024 | $53.78 | $53.94 (0.3%) | $54.30 | $53.64 | 3.68 M | $65.78 B |
| 12/26/2024 | $54.64 | $53.96 (-1.24%) | $54.64 | $53.70 | 3.23 M | $65.81 B |
| 12/24/2024 | $54.36 | $54.60 (0.44%) | $54.60 | $53.97 | 2.07 M | $66.59 B |
| 12/23/2024 | $53.35 | $54.05 (1.31%) | $54.11 | $52.73 | 6.36 M | $65.92 B |
| 12/20/2024 | $52.48 | $53.49 (1.92%) | $53.66 | $52.34 | 16.84 M | $65.23 B |
| 12/19/2024 | $52.71 | $52.57 (-0.27%) | $52.98 | $51.89 | 8.46 M | $64.11 B |
| 12/18/2024 | $53.47 | $52.01 (-2.73%) | $53.81 | $51.94 | 8.96 M | $63.43 B |
| 12/17/2024 | $53.64 | $53.69 (0.09%) | $53.81 | $52.80 | 7.50 M | $65.48 B |
| 12/16/2024 | $54.40 | $53.97 (-0.79%) | $54.42 | $53.69 | 7.35 M | $65.82 B |
| 12/13/2024 | $54.88 | $54.43 (-0.82%) | $54.88 | $54.14 | 7.22 M | $66.38 B |
| 12/12/2024 | $55.69 | $55.19 (-0.9%) | $55.73 | $54.88 | 8.32 M | $67.31 B |
| 12/11/2024 | $54.82 | $55.39 (1.04%) | $56.06 | $54.61 | 7.86 M | $67.55 B |
| 12/10/2024 | $55.26 | $54.55 (-1.28%) | $55.56 | $54.40 | 8.27 M | $66.53 B |
| 12/09/2024 | $56.92 | $54.67 (-3.95%) | $57.00 | $54.56 | 8.37 M | $66.67 B |
| 12/06/2024 | $57.05 | $56.85 (-0.35%) | $57.42 | $56.47 | 8.37 M | $69.33 B |
| 12/05/2024 | $56.34 | $57.16 (1.46%) | $57.80 | $56.34 | 7.33 M | $69.71 B |
| 12/04/2024 | $56.44 | $56.30 (-0.25%) | $56.60 | $55.52 | 7.85 M | $68.66 B |
| 12/03/2024 | $56.70 | $56.60 (-0.18%) | $56.91 | $56.20 | 6.95 M | $69.03 B |
| 12/02/2024 | $58.60 | $56.45 (-3.67%) | $58.69 | $56.29 | 7.95 M | $68.84 B |
| 11/29/2024 | $58.35 | $58.52 (0.29%) | $58.89 | $58.29 | 3.64 M | $71.37 B |
| 11/27/2024 | $58.03 | $58.14 (0.19%) | $58.34 | $57.84 | 5.55 M | $70.90 B |
| 11/26/2024 | $58.33 | $58.37 (0.07%) | $58.68 | $58.01 | 7.36 M | $71.18 B |
| 11/25/2024 | $59.81 | $58.19 (-2.71%) | $59.90 | $56.94 | 14.30 M | $70.96 B |
| 11/22/2024 | $59.76 | $59.65 (-0.18%) | $60.36 | $59.52 | 6.59 M | $72.75 B |
| 11/21/2024 | $58.70 | $59.74 (1.77%) | $60.05 | $58.52 | 5.40 M | $72.86 B |
| 11/20/2024 | $58.80 | $58.70 (-0.17%) | $59.17 | $58.36 | 6.93 M | $71.59 B |
| 11/19/2024 | $57.64 | $58.60 (1.67%) | $58.70 | $57.54 | 6.66 M | $71.46 B |
| 11/18/2024 | $56.91 | $57.86 (1.67%) | $58.11 | $56.65 | 8.61 M | $70.56 B |
| 11/15/2024 | $55.53 | $56.55 (1.84%) | $56.69 | $55.20 | 7.46 M | $68.96 B |
| 11/14/2024 | $55.73 | $55.58 (-0.27%) | $56.12 | $55.35 | 6.03 M | $67.78 B |
| 11/13/2024 | $57.04 | $55.60 (-2.52%) | $57.10 | $55.42 | 6.13 M | $67.81 B |
| 11/12/2024 | $57.02 | $56.74 (-0.49%) | $57.22 | $56.16 | 4.93 M | $69.20 B |
| 11/11/2024 | $56.69 | $56.90 (0.37%) | $57.33 | $56.56 | 6.11 M | $69.39 B |
| 11/08/2024 | $55.39 | $56.31 (1.66%) | $56.80 | $55.39 | 7.12 M | $68.67 B |
| 11/07/2024 | $54.57 | $55.44 (1.59%) | $55.75 | $54.36 | 5.68 M | $67.61 B |
| 11/06/2024 | $54.97 | $55.33 (0.65%) | $55.79 | $54.32 | 8.22 M | $67.48 B |
| 11/05/2024 | $52.50 | $53.05 (1.05%) | $53.30 | $52.32 | 5.66 M | $64.70 B |
| 11/04/2024 | $51.63 | $52.14 (0.99%) | $52.18 | $51.48 | 6.72 M | $63.59 B |
| 11/01/2024 | $52.71 | $51.56 (-2.18%) | $52.84 | $51.50 | 5.64 M | $62.87 B |
| 10/31/2024 | $52.36 | $52.37 (0.02%) | $52.71 | $52.18 | 5.90 M | $63.86 B |
| 10/30/2024 | $51.92 | $52.49 (1.1%) | $52.73 | $51.75 | 5.52 M | $64.00 B |
| 10/29/2024 | $52.24 | $51.84 (-0.77%) | $52.29 | $51.46 | 7.90 M | $63.21 B |
| 10/28/2024 | $52.00 | $52.29 (0.56%) | $52.57 | $51.88 | 5.03 M | $63.76 B |
| 10/25/2024 | $52.81 | $52.50 (-0.59%) | $52.85 | $52.21 | 5.60 M | $64.02 B |
| 10/24/2024 | $52.56 | $52.62 (0.11%) | $52.75 | $52.12 | 5.27 M | $64.16 B |
| 10/23/2024 | $52.17 | $52.25 (0.15%) | $52.74 | $52.04 | 5.87 M | $63.71 B |
| 10/22/2024 | $52.06 | $52.30 (0.46%) | $52.59 | $51.98 | 4.28 M | $63.77 B |
| 10/21/2024 | $52.41 | $52.00 (-0.78%) | $52.82 | $51.69 | 4.33 M | $63.41 B |
| 10/18/2024 | $51.69 | $52.36 (1.3%) | $52.44 | $51.34 | 5.84 M | $63.85 B |
| 10/17/2024 | $51.50 | $51.54 (0.08%) | $52.17 | $51.40 | 5.34 M | $62.85 B |
| 10/16/2024 | $51.00 | $51.37 (0.73%) | $51.63 | $50.80 | 6.04 M | $62.64 B |
| 10/15/2024 | $50.45 | $50.90 (0.89%) | $51.05 | $50.29 | 5.43 M | $62.07 B |
| 10/14/2024 | $50.39 | $51.02 (1.25%) | $51.19 | $50.25 | 5.25 M | $62.21 B |