5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
-3.66%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
+0.35%
1 YEAR PERFORMANCE
+8.65%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $61.19 | $60.32 (-1.42%) | $61.66 | $59.57 | 7.93 M | $73.71 B |
| 01/08/2026 | $60.60 | $61.15 (0.91%) | $61.51 | $60.25 | 7.19 M | $74.73 B |
| 01/07/2026 | $59.83 | $60.39 (0.94%) | $60.81 | $59.61 | 7.24 M | $73.80 B |
| 01/06/2026 | $60.53 | $59.50 (-1.7%) | $60.82 | $58.49 | 11.22 M | $72.71 B |
| 01/05/2026 | $61.40 | $61.16 (-0.39%) | $61.50 | $59.03 | 7.24 M | $74.74 B |
| 01/02/2026 | $60.11 | $60.85 (1.23%) | $61.16 | $59.58 | 4.33 M | $74.36 B |
| 12/31/2025 | $60.21 | $60.11 (-0.17%) | $60.21 | $59.68 | 4.15 M | $73.45 B |
| 12/30/2025 | $60.05 | $60.16 (0.18%) | $60.37 | $59.79 | 3.54 M | $73.52 B |
| 12/29/2025 | $59.62 | $59.80 (0.3%) | $59.99 | $59.58 | 4.18 M | $73.08 B |
| 12/26/2025 | $59.59 | $59.52 (-0.12%) | $59.79 | $59.18 | 2.66 M | $72.73 B |
| 12/24/2025 | $59.73 | $59.46 (-0.45%) | $60.03 | $59.46 | 2.81 M | $72.66 B |
| 12/23/2025 | $58.85 | $59.75 (1.53%) | $59.79 | $58.78 | 6.10 M | $73.01 B |
| 12/22/2025 | $58.61 | $58.92 (0.53%) | $59.05 | $58.43 | 5.57 M | $72.00 B |
| 12/19/2025 | $58.66 | $58.26 (-0.68%) | $59.08 | $58.22 | 12.65 M | $71.19 B |
| 12/18/2025 | $59.10 | $58.66 (-0.74%) | $59.94 | $58.61 | 6.62 M | $71.68 B |
| 12/17/2025 | $58.59 | $58.84 (0.43%) | $59.13 | $58.09 | 7.48 M | $71.90 B |
| 12/16/2025 | $59.18 | $58.41 (-1.3%) | $59.36 | $58.27 | 7.79 M | $71.38 B |
| 12/15/2025 | $59.65 | $59.48 (-0.29%) | $59.69 | $58.53 | 7.62 M | $72.68 B |
| 12/12/2025 | $60.50 | $59.74 (-1.26%) | $60.82 | $59.07 | 7.31 M | $73.00 B |
| 12/11/2025 | $60.75 | $60.92 (0.28%) | $61.17 | $60.22 | 4.91 M | $74.44 B |
| 12/10/2025 | $61.62 | $60.50 (-1.82%) | $61.77 | $60.21 | 7.06 M | $73.93 B |
| 12/09/2025 | $62.05 | $61.55 (-0.81%) | $62.50 | $61.39 | 4.79 M | $75.21 B |
| 12/08/2025 | $62.52 | $61.95 (-0.91%) | $62.62 | $61.58 | 6.20 M | $75.70 B |
| 12/05/2025 | $63.66 | $62.81 (-1.34%) | $63.88 | $62.78 | 7.58 M | $76.75 B |
| 12/04/2025 | $61.55 | $63.66 (3.43%) | $63.85 | $61.18 | 11.29 M | $77.79 B |
| 12/03/2025 | $60.43 | $61.55 (1.85%) | $62.19 | $60.37 | 7.62 M | $75.21 B |
| 12/02/2025 | $61.56 | $60.21 (-2.19%) | $61.62 | $60.18 | 4.98 M | $73.58 B |
| 12/01/2025 | $60.71 | $61.44 (1.2%) | $61.53 | $60.46 | 5.31 M | $75.08 B |
| 11/28/2025 | $60.38 | $60.93 (0.91%) | $61.12 | $60.10 | 2.35 M | $74.46 B |
| 11/26/2025 | $59.69 | $60.22 (0.89%) | $60.67 | $59.42 | 5.10 M | $73.59 B |
| 11/25/2025 | $59.27 | $59.37 (0.17%) | $59.50 | $58.60 | 5.78 M | $72.55 B |
| 11/24/2025 | $59.63 | $59.43 (-0.34%) | $59.92 | $58.65 | 12.40 M | $72.62 B |
| 11/21/2025 | $59.03 | $59.61 (0.98%) | $59.89 | $58.39 | 8.20 M | $72.84 B |
| 11/20/2025 | $59.34 | $58.91 (-0.72%) | $60.70 | $58.88 | 8.02 M | $71.99 B |
| 11/19/2025 | $58.41 | $58.89 (0.82%) | $58.96 | $58.19 | 6.27 M | $71.96 B |
| 11/18/2025 | $59.83 | $59.17 (-1.1%) | $60.32 | $59.13 | 7.30 M | $72.31 B |
| 11/17/2025 | $60.84 | $59.91 (-1.53%) | $60.98 | $59.55 | 6.20 M | $73.21 B |
| 11/14/2025 | $59.14 | $60.99 (3.13%) | $61.09 | $58.88 | 7.67 M | $74.53 B |
| 11/13/2025 | $60.67 | $59.59 (-1.78%) | $61.02 | $59.11 | 8.42 M | $72.82 B |
| 11/12/2025 | $60.53 | $60.43 (-0.17%) | $61.34 | $60.08 | 6.66 M | $73.85 B |
| 11/11/2025 | $60.60 | $60.60 (0%) | $61.15 | $60.10 | 6.42 M | $74.05 B |
| 11/10/2025 | $59.76 | $60.60 (1.41%) | $60.72 | $59.40 | 7.62 M | $74.05 B |
| 11/07/2025 | $58.00 | $59.58 (2.72%) | $59.77 | $57.80 | 9.73 M | $72.81 B |
| 11/06/2025 | $57.52 | $57.94 (0.73%) | $58.39 | $57.50 | 6.30 M | $70.80 B |
| 11/05/2025 | $56.52 | $57.54 (1.8%) | $58.39 | $56.26 | 10.05 M | $70.31 B |
| 11/04/2025 | $57.00 | $56.51 (-0.86%) | $58.78 | $56.19 | 15.11 M | $69.06 B |
| 11/03/2025 | $58.23 | $59.03 (1.37%) | $59.18 | $57.30 | 10.17 M | $72.13 B |
| 10/31/2025 | $57.46 | $57.87 (0.71%) | $58.11 | $57.18 | 7.13 M | $70.72 B |
| 10/30/2025 | $57.13 | $57.62 (0.86%) | $58.23 | $56.53 | 9.96 M | $70.39 B |
| 10/29/2025 | $57.60 | $56.98 (-1.08%) | $58.04 | $56.89 | 7.89 M | $69.61 B |
| 10/28/2025 | $57.50 | $57.59 (0.16%) | $57.90 | $56.95 | 6.88 M | $70.35 B |
| 10/27/2025 | $57.55 | $57.67 (0.21%) | $58.25 | $57.22 | 7.81 M | $70.45 B |
| 10/24/2025 | $59.35 | $57.48 (-3.15%) | $59.49 | $57.21 | 12.40 M | $70.22 B |
| 10/23/2025 | $61.67 | $58.93 (-4.44%) | $61.84 | $58.82 | 12.95 M | $71.99 B |
| 10/22/2025 | $62.65 | $62.16 (-0.78%) | $62.71 | $61.07 | 6.24 M | $75.94 B |
| 10/21/2025 | $63.20 | $62.34 (-1.36%) | $63.31 | $62.21 | 3.80 M | $76.16 B |
| 10/20/2025 | $62.61 | $63.06 (0.72%) | $63.44 | $62.45 | 5.01 M | $77.04 B |
| 10/17/2025 | $62.34 | $62.46 (0.19%) | $62.64 | $61.95 | 5.74 M | $76.30 B |
| 10/16/2025 | $63.88 | $62.53 (-2.11%) | $64.11 | $62.28 | 5.35 M | $76.39 B |
| 10/15/2025 | $62.79 | $63.78 (1.58%) | $64.29 | $62.54 | 5.85 M | $77.92 B |
| 10/14/2025 | $62.06 | $62.36 (0.48%) | $62.79 | $61.77 | 4.54 M | $76.18 B |
| 10/13/2025 | $62.72 | $62.68 (-0.06%) | $63.29 | $62.41 | 4.79 M | $76.57 B |
| 10/10/2025 | $63.12 | $62.61 (-0.81%) | $64.56 | $62.56 | 6.92 M | $76.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
