-
5 DAY PERFORMANCE
-1.30% -
1 MONTH PERFORMANCE
+9.19% -
3 MONTH PERFORMANCE
+26.66% -
6 MONTH PERFORMANCE
+37.34% -
YEAR-TO-DATE PERFORMANCE
+59.58% -
1 YEAR PERFORMANCE
+57.09%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $55.73 | $55.58 (-0.27%) | $56.12 | $55.35 | 5.98 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 |
| 10/11/2024 | $49.51 | $50.48 (1.96%) | $50.53 | $49.30 | 9.25 M | $61.55 B |
| 10/10/2024 | $49.63 | $49.47 (-0.32%) | $49.69 | $49.17 | 4.40 M | $60.32 B |
| 10/09/2024 | $48.81 | $49.58 (1.58%) | $49.69 | $48.71 | 4.04 M | $60.46 B |
| 10/08/2024 | $49.40 | $48.94 (-0.93%) | $49.43 | $48.51 | 5.61 M | $59.68 B |
| 10/07/2024 | $49.62 | $49.68 (0.12%) | $49.94 | $49.50 | 5.00 M | $60.58 B |
| 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 |