5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
+5.79%
6 MONTH PERFORMANCE
+16.56%
YEAR-TO-DATE PERFORMANCE
+16.17%
1 YEAR PERFORMANCE
+48.84%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $60.78 | $62.87 (3.44%) | $62.89 | $60.72 | 9.38 M | $76.74 B |
| 06/25/2025 | $61.12 | $60.69 (-0.7%) | $61.21 | $60.11 | 6.66 M | $74.08 B |
| 06/24/2025 | $60.33 | $61.12 (1.31%) | $61.33 | $60.10 | 9.32 M | $74.61 B |
| 06/23/2025 | $60.86 | $60.48 (-0.62%) | $61.57 | $60.01 | 11.63 M | $73.83 B |
| 06/20/2025 | $59.63 | $60.49 (1.44%) | $60.49 | $59.31 | 14.26 M | $73.84 B |
| 06/18/2025 | $58.85 | $59.12 (0.46%) | $59.38 | $58.20 | 7.88 M | $72.17 B |
| 06/17/2025 | $59.49 | $58.50 (-1.66%) | $59.60 | $58.38 | 7.47 M | $71.41 B |
| 06/16/2025 | $59.96 | $59.15 (-1.35%) | $60.66 | $58.90 | 5.81 M | $72.20 B |
| 06/13/2025 | $60.35 | $59.78 (-0.94%) | $60.35 | $58.60 | 8.20 M | $72.97 B |
| 06/12/2025 | $59.42 | $60.08 (1.11%) | $60.10 | $59.23 | 5.72 M | $73.34 B |
| 06/11/2025 | $59.29 | $59.42 (0.22%) | $59.72 | $59.03 | 6.85 M | $72.53 B |
| 06/10/2025 | $59.73 | $58.96 (-1.29%) | $60.42 | $58.48 | 6.98 M | $71.97 B |
| 06/09/2025 | $60.52 | $59.66 (-1.42%) | $60.71 | $59.18 | 6.99 M | $72.82 B |
| 06/06/2025 | $61.10 | $60.56 (-0.88%) | $61.14 | $60.27 | 5.27 M | $73.92 B |
| 06/05/2025 | $60.61 | $60.56 (-0.08%) | $60.82 | $60.03 | 4.85 M | $73.92 B |
| 06/04/2025 | $61.00 | $60.12 (-1.44%) | $61.22 | $59.88 | 7.45 M | $73.39 B |
| 06/03/2025 | $61.29 | $61.11 (-0.29%) | $61.45 | $60.66 | 9.98 M | $74.59 B |
| 06/02/2025 | $61.16 | $61.27 (0.18%) | $61.39 | $60.18 | 11.56 M | $74.79 B |
| 05/30/2025 | $59.97 | $60.51 (0.9%) | $60.70 | $59.65 | 12.30 M | $73.86 B |
| 05/29/2025 | $60.11 | $60.27 (0.27%) | $60.43 | $59.58 | 6.66 M | $73.57 B |
| 05/28/2025 | $60.40 | $60.62 (0.36%) | $60.87 | $60.12 | 8.18 M | $74.00 B |
| 05/27/2025 | $59.98 | $60.10 (0.2%) | $60.41 | $59.49 | 15.27 M | $73.36 B |
| 05/23/2025 | $57.70 | $58.99 (2.24%) | $59.09 | $57.62 | 7.19 M | $72.01 B |
| 05/22/2025 | $57.82 | $57.75 (-0.12%) | $58.10 | $57.22 | 6.19 M | $70.49 B |
| 05/21/2025 | $58.60 | $57.93 (-1.14%) | $58.75 | $57.84 | 6.11 M | $70.71 B |
| 05/20/2025 | $58.58 | $58.77 (0.32%) | $59.17 | $58.37 | 4.56 M | $71.74 B |
| 05/19/2025 | $58.31 | $58.54 (0.39%) | $58.67 | $57.97 | 4.27 M | $71.46 B |
| 05/16/2025 | $58.82 | $58.79 (-0.05%) | $59.15 | $58.14 | 5.12 M | $71.76 B |
| 05/15/2025 | $57.70 | $58.77 (1.85%) | $58.87 | $57.64 | 4.58 M | $71.74 B |
| 05/14/2025 | $57.98 | $58.20 (0.38%) | $58.35 | $57.70 | 5.17 M | $71.04 B |
| 05/13/2025 | $57.55 | $58.07 (0.9%) | $58.38 | $57.30 | 6.71 M | $70.88 B |
| 05/12/2025 | $58.81 | $57.13 (-2.86%) | $58.93 | $56.42 | 6.47 M | $69.74 B |
| 05/09/2025 | $57.86 | $57.66 (-0.35%) | $58.02 | $57.18 | 3.85 M | $70.38 B |
| 05/08/2025 | $59.42 | $57.06 (-3.97%) | $59.74 | $57.04 | 8.78 M | $69.65 B |
| 05/07/2025 | $59.15 | $58.94 (-0.36%) | $59.40 | $58.33 | 7.95 M | $71.95 B |
| 05/06/2025 | $59.19 | $58.70 (-0.83%) | $59.41 | $56.86 | 13.64 M | $71.65 B |
| 05/05/2025 | $59.54 | $60.17 (1.06%) | $60.41 | $58.91 | 6.61 M | $73.45 B |
| 05/02/2025 | $59.59 | $60.00 (0.69%) | $60.09 | $59.07 | 4.56 M | $73.24 B |
| 05/01/2025 | $58.21 | $58.80 (1.01%) | $59.79 | $58.12 | 6.78 M | $71.69 B |
| 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 |
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.
