-
5 DAY PERFORMANCE
+7.03% -
1 MONTH PERFORMANCE
+12.11% -
3 MONTH PERFORMANCE
+16.81% -
6 MONTH PERFORMANCE
+26.48% -
YEAR-TO-DATE PERFORMANCE
+42.46% -
1 YEAR PERFORMANCE
+47.33%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $48.52 | $49.63 (2.29%) | $49.67 | $48.41 | 7.78 M | $60.52 B |
| 10/03/2024 | $47.97 | $48.21 (0.5%) | $48.33 | $47.52 | 5.93 M | $58.79 B |
| 10/02/2024 | $47.00 | $47.64 (1.36%) | $47.66 | $46.53 | 6.62 M | $58.09 B |
| 10/01/2024 | $45.29 | $46.36 (2.36%) | $46.40 | $45.24 | 6.52 M | $56.53 B |
| 09/30/2024 | $45.15 | $45.65 (1.11%) | $45.75 | $44.78 | 6.28 M | $55.66 B |
| 09/27/2024 | $44.89 | $45.16 (0.6%) | $45.27 | $44.65 | 4.61 M | $55.07 B |
| 09/26/2024 | $45.04 | $44.74 (-0.67%) | $45.53 | $44.56 | 7.33 M | $54.55 B |
| 09/25/2024 | $46.00 | $45.50 (-1.09%) | $46.20 | $45.33 | 6.26 M | $55.48 B |
| 09/24/2024 | $46.48 | $46.03 (-0.97%) | $46.48 | $45.87 | 5.36 M | $56.13 B |
| 09/23/2024 | $45.44 | $46.22 (1.72%) | $46.29 | $45.39 | 4.10 M | $56.36 B |
| 09/20/2024 | $44.66 | $45.38 (1.61%) | $45.53 | $44.51 | 9.24 M | $55.33 B |
| 09/19/2024 | $45.51 | $44.89 (-1.36%) | $45.69 | $44.86 | 4.79 M | $54.74 B |
| 09/18/2024 | $45.58 | $45.18 (-0.88%) | $45.82 | $45.10 | 5.35 M | $55.09 B |
| 09/17/2024 | $45.47 | $45.53 (0.13%) | $45.79 | $45.30 | 3.59 M | $55.52 B |
| 09/16/2024 | $45.46 | $45.44 (-0.04%) | $45.64 | $45.11 | 4.22 M | $55.41 B |
| 09/13/2024 | $44.79 | $45.03 (0.54%) | $45.07 | $44.64 | 2.69 M | $54.91 B |
| 09/12/2024 | $44.62 | $45.09 (1.05%) | $45.38 | $44.49 | 5.54 M | $54.98 B |
| 09/11/2024 | $44.55 | $44.58 (0.07%) | $44.74 | $43.98 | 4.64 M | $54.36 B |
| 09/10/2024 | $44.70 | $44.79 (0.2%) | $44.96 | $44.33 | 4.51 M | $54.62 B |
| 09/09/2024 | $44.41 | $44.52 (0.25%) | $44.64 | $44.09 | 4.29 M | $54.29 B |
| 09/06/2024 | $44.84 | $44.26 (-1.29%) | $45.30 | $44.13 | 4.60 M | $53.97 B |
| 09/05/2024 | $44.74 | $44.83 (0.2%) | $45.09 | $44.50 | 4.43 M | $54.66 B |
| 09/04/2024 | $45.37 | $44.45 (-2.03%) | $45.43 | $44.10 | 7.73 M | $54.20 B |
| 09/03/2024 | $45.46 | $45.55 (0.2%) | $45.69 | $44.73 | 4.53 M | $55.54 B |
| 08/30/2024 | $45.29 | $45.77 (1.06%) | $45.81 | $45.21 | 7.27 M | $55.81 B |
| 08/29/2024 | $45.09 | $45.49 (0.89%) | $45.50 | $44.69 | 4.05 M | $55.47 B |
| 08/28/2024 | $45.31 | $44.93 (-0.84%) | $45.47 | $44.65 | 3.50 M | $54.79 B |
| 08/27/2024 | $45.38 | $45.38 (0%) | $45.54 | $45.05 | 4.07 M | $55.33 B |
| 08/26/2024 | $45.54 | $45.49 (-0.11%) | $45.79 | $45.31 | 3.21 M | $55.47 B |
| 08/23/2024 | $44.89 | $45.29 (0.89%) | $45.35 | $44.74 | 3.35 M | $55.23 B |
| 08/22/2024 | $44.50 | $44.67 (0.38%) | $44.89 | $44.46 | 2.96 M | $54.47 B |
| 08/21/2024 | $44.49 | $44.50 (0.02%) | $44.73 | $44.22 | 4.05 M | $54.26 B |
| 08/20/2024 | $44.92 | $44.32 (-1.34%) | $45.06 | $43.96 | 4.25 M | $54.04 B |
| 08/19/2024 | $44.17 | $45.02 (1.92%) | $45.05 | $44.15 | 5.64 M | $54.90 B |
| 08/16/2024 | $43.74 | $44.13 (0.89%) | $44.26 | $43.69 | 6.78 M | $53.81 B |
| 08/15/2024 | $43.56 | $43.88 (0.73%) | $43.95 | $43.45 | 4.12 M | $53.51 B |
| 08/14/2024 | $43.12 | $43.39 (0.63%) | $43.49 | $42.82 | 4.22 M | $52.91 B |
| 08/13/2024 | $43.12 | $43.12 (0%) | $43.22 | $42.79 | 4.64 M | $52.58 B |
| 08/12/2024 | $43.21 | $43.31 (0.23%) | $43.53 | $43.07 | 5.21 M | $52.81 B |
| 08/09/2024 | $43.84 | $43.26 (-1.32%) | $43.84 | $43.11 | 6.05 M | $52.75 B |
| 08/08/2024 | $43.21 | $43.86 (1.5%) | $43.94 | $43.08 | 5.60 M | $53.48 B |
| 08/07/2024 | $43.37 | $43.00 (-0.85%) | $44.29 | $42.95 | 9.58 M | $52.43 B |
| 08/06/2024 | $41.75 | $42.83 (2.59%) | $43.29 | $41.26 | 9.96 M | $52.23 B |
| 08/05/2024 | $41.00 | $41.24 (0.59%) | $41.41 | $40.41 | 7.77 M | $50.29 B |
| 08/02/2024 | $42.96 | $42.20 (-1.77%) | $43.05 | $41.68 | 5.83 M | $51.46 B |
| 08/01/2024 | $43.11 | $43.11 (0%) | $43.39 | $42.83 | 6.84 M | $52.51 B |
| 07/31/2024 | $43.35 | $42.94 (-0.95%) | $43.49 | $42.74 | 8.30 M | $52.31 B |
| 07/30/2024 | $42.66 | $42.95 (0.68%) | $43.09 | $42.35 | 7.50 M | $52.32 B |
| 07/29/2024 | $42.64 | $42.93 (0.68%) | $43.04 | $42.48 | 5.81 M | $52.30 B |
| 07/26/2024 | $41.93 | $42.52 (1.41%) | $42.68 | $41.84 | 5.57 M | $51.80 B |
| 07/25/2024 | $42.49 | $41.82 (-1.58%) | $42.56 | $41.70 | 7.78 M | $50.94 B |
| 07/24/2024 | $44.00 | $42.49 (-3.43%) | $44.04 | $42.34 | 10.20 M | $51.76 B |
| 07/23/2024 | $44.60 | $44.08 (-1.17%) | $44.79 | $44.02 | 8.74 M | $53.70 B |
| 07/22/2024 | $44.11 | $44.77 (1.5%) | $45.10 | $44.02 | 8.50 M | $54.54 B |
| 07/19/2024 | $43.64 | $44.00 (0.82%) | $44.18 | $43.29 | 8.86 M | $53.60 B |
| 07/18/2024 | $42.49 | $43.28 (1.86%) | $43.80 | $42.35 | 7.51 M | $52.72 B |
| 07/17/2024 | $42.49 | $42.65 (0.38%) | $42.92 | $42.43 | 6.11 M | $51.95 B |
| 07/16/2024 | $42.73 | $42.35 (-0.89%) | $42.84 | $42.25 | 4.85 M | $51.59 B |
| 07/15/2024 | $43.36 | $42.56 (-1.85%) | $43.36 | $42.51 | 5.49 M | $51.84 B |
| 07/12/2024 | $42.95 | $42.98 (0.07%) | $43.21 | $42.78 | 4.33 M | $52.36 B |
| 07/11/2024 | $42.45 | $42.67 (0.52%) | $42.75 | $42.30 | 3.02 M | $51.98 B |
| 07/10/2024 | $42.39 | $42.50 (0.26%) | $42.53 | $41.98 | 4.25 M | $51.77 B |
| 07/09/2024 | $42.21 | $42.39 (0.43%) | $42.70 | $42.09 | 3.91 M | $51.64 B |
| 07/08/2024 | $42.42 | $42.35 (-0.17%) | $42.84 | $42.32 | 4.00 M | $51.59 B |