5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
+13.56%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+54.53%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $58.67 | $58.57 (-0.17%) | $59.00 | $57.60 | 7.48 M | $71.41 B |
| 04/29/2025 | $59.08 | $59.67 (1%) | $59.99 | $59.05 | 4.77 M | $72.75 B |
| 04/28/2025 | $58.85 | $59.66 (1.38%) | $59.87 | $58.39 | 5.09 M | $72.74 B |
| 04/25/2025 | $59.20 | $59.03 (-0.29%) | $59.71 | $58.39 | 4.47 M | $71.97 B |
| 04/24/2025 | $58.86 | $59.61 (1.27%) | $60.11 | $58.30 | 5.88 M | $72.68 B |
| 04/23/2025 | $58.77 | $58.44 (-0.56%) | $59.65 | $57.94 | 5.75 M | $71.25 B |
| 04/22/2025 | $57.08 | $58.20 (1.96%) | $58.61 | $56.92 | 6.52 M | $70.96 B |
| 04/21/2025 | $57.95 | $56.44 (-2.61%) | $58.37 | $55.56 | 5.40 M | $68.81 B |
| 04/17/2025 | $58.66 | $58.62 (-0.07%) | $60.01 | $58.41 | 6.90 M | $71.47 B |
| 04/16/2025 | $58.34 | $58.26 (-0.14%) | $59.20 | $57.99 | 4.22 M | $71.03 B |
| 04/15/2025 | $57.64 | $58.54 (1.56%) | $59.06 | $57.49 | 5.44 M | $71.37 B |
| 04/14/2025 | $57.21 | $57.36 (0.26%) | $57.64 | $56.75 | 4.83 M | $69.93 B |
| 04/11/2025 | $55.16 | $56.39 (2.23%) | $56.56 | $54.19 | 7.48 M | $68.75 B |
| 04/10/2025 | $55.35 | $55.07 (-0.51%) | $56.09 | $53.63 | 10.31 M | $67.14 B |
| 04/09/2025 | $53.55 | $56.42 (5.36%) | $57.16 | $51.89 | 17.20 M | $68.79 B |
| 04/08/2025 | $56.80 | $54.33 (-4.35%) | $57.43 | $53.49 | 9.84 M | $66.24 B |
| 04/07/2025 | $52.64 | $54.85 (4.2%) | $56.91 | $51.58 | 14.05 M | $66.87 B |
| 04/04/2025 | $57.06 | $54.57 (-4.36%) | $58.54 | $53.55 | 18.98 M | $66.53 B |
| 04/03/2025 | $59.09 | $59.03 (-0.1%) | $60.97 | $58.48 | 11.52 M | $71.97 B |
| 04/02/2025 | $59.91 | $61.60 (2.82%) | $61.65 | $59.91 | 6.93 M | $75.10 B |
| 04/01/2025 | $59.53 | $60.57 (1.75%) | $60.61 | $59.16 | 5.77 M | $73.85 B |
| 03/31/2025 | $58.70 | $59.76 (1.81%) | $59.99 | $58.60 | 8.27 M | $72.86 B |
| 03/28/2025 | $59.36 | $59.19 (-0.29%) | $59.48 | $58.67 | 5.45 M | $72.16 B |
| 03/27/2025 | $59.75 | $59.43 (-0.54%) | $59.96 | $59.00 | 5.42 M | $72.46 B |
| 03/26/2025 | $61.29 | $59.95 (-2.19%) | $61.43 | $59.65 | 8.94 M | $73.09 B |
| 03/25/2025 | $61.25 | $60.91 (-0.56%) | $61.67 | $60.69 | 6.53 M | $74.26 B |
| 03/24/2025 | $60.06 | $61.09 (1.71%) | $61.55 | $60.00 | 6.31 M | $74.48 B |
| 03/21/2025 | $59.68 | $59.60 (-0.13%) | $59.88 | $59.18 | 13.20 M | $72.66 B |
| 03/20/2025 | $59.00 | $59.75 (1.27%) | $59.81 | $58.91 | 5.97 M | $72.85 B |
| 03/19/2025 | $58.72 | $59.32 (1.02%) | $59.57 | $58.47 | 5.17 M | $72.32 B |
| 03/18/2025 | $58.37 | $58.40 (0.05%) | $58.99 | $57.97 | 5.52 M | $71.20 B |
| 03/17/2025 | $57.27 | $58.39 (1.96%) | $58.95 | $57.06 | 7.49 M | $71.19 B |
| 03/14/2025 | $56.02 | $57.27 (2.23%) | $57.76 | $55.88 | 6.03 M | $69.82 B |
| 03/13/2025 | $56.26 | $56.18 (-0.14%) | $56.46 | $55.55 | 7.91 M | $68.49 B |
| 03/12/2025 | $55.71 | $56.30 (1.06%) | $56.99 | $55.25 | 7.88 M | $68.64 B |
| 03/11/2025 | $53.98 | $54.95 (1.8%) | $55.78 | $53.93 | 7.00 M | $66.99 B |
| 03/10/2025 | $53.95 | $54.02 (0.13%) | $54.84 | $53.29 | 8.03 M | $65.86 B |
| 03/07/2025 | $54.75 | $54.38 (-0.68%) | $55.08 | $52.79 | 9.67 M | $66.30 B |
| 03/06/2025 | $55.53 | $54.61 (-1.66%) | $55.86 | $54.35 | 8.80 M | $66.58 B |
| 03/05/2025 | $56.59 | $56.22 (-0.65%) | $56.61 | $54.97 | 12.27 M | $68.54 B |
| 03/04/2025 | $57.07 | $56.80 (-0.47%) | $57.73 | $55.70 | 9.06 M | $69.25 B |
| 03/03/2025 | $58.49 | $57.60 (-1.52%) | $59.04 | $57.17 | 5.96 M | $70.22 B |
| 02/28/2025 | $56.00 | $58.18 (3.89%) | $58.30 | $55.79 | 9.11 M | $70.93 B |
| 02/27/2025 | $57.02 | $56.26 (-1.33%) | $57.10 | $55.87 | 7.26 M | $68.59 B |
| 02/26/2025 | $56.30 | $56.90 (1.07%) | $57.24 | $56.05 | 7.36 M | $69.37 B |
| 02/25/2025 | $57.34 | $56.18 (-2.02%) | $57.52 | $54.59 | 7.93 M | $68.51 B |
| 02/24/2025 | $57.74 | $57.33 (-0.71%) | $58.59 | $56.28 | 9.04 M | $69.92 B |
| 02/21/2025 | $58.15 | $57.44 (-1.22%) | $59.15 | $57.21 | 11.08 M | $70.05 B |
| 02/20/2025 | $57.66 | $58.45 (1.37%) | $58.60 | $56.92 | 6.42 M | $71.28 B |
| 02/19/2025 | $57.78 | $58.27 (0.85%) | $59.13 | $57.44 | 7.50 M | $71.06 B |
| 02/18/2025 | $57.11 | $57.80 (1.21%) | $58.21 | $57.10 | 7.37 M | $70.49 B |
| 02/14/2025 | $57.77 | $56.98 (-1.37%) | $57.90 | $56.89 | 7.44 M | $69.49 B |
| 02/13/2025 | $53.17 | $57.46 (8.07%) | $57.89 | $53.17 | 13.62 M | $70.07 B |
| 02/12/2025 | $53.94 | $54.82 (1.63%) | $55.54 | $53.73 | 7.96 M | $66.86 B |
| 02/11/2025 | $55.93 | $55.24 (-1.23%) | $56.00 | $54.67 | 8.84 M | $67.37 B |
| 02/10/2025 | $56.10 | $56.17 (0.12%) | $56.84 | $55.68 | 7.27 M | $68.50 B |
| 02/07/2025 | $56.09 | $55.94 (-0.27%) | $56.29 | $55.45 | 5.16 M | $68.22 B |
| 02/06/2025 | $57.18 | $56.01 (-2.05%) | $57.39 | $55.53 | 6.24 M | $68.31 B |
| 02/05/2025 | $56.04 | $56.85 (1.45%) | $57.13 | $56.00 | 6.78 M | $69.33 B |
| 02/04/2025 | $55.70 | $55.72 (0.04%) | $56.29 | $55.36 | 5.47 M | $67.95 B |
| 02/03/2025 | $54.92 | $56.20 (2.33%) | $56.56 | $54.60 | 6.02 M | $68.54 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.
