5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+17.22%
3 MONTH PERFORMANCE
+21.94%
6 MONTH PERFORMANCE
+27.65%
YEAR-TO-DATE PERFORMANCE
+20.03%
1 YEAR PERFORMANCE
+24.83%
Williams Cos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $72.67 | $72.14 (-0.73%) | $72.97 | $71.82 | 7.86 M | $88.16 B |
| 02/17/2026 | $72.93 | $71.96 (-1.33%) | $73.04 | $71.42 | 6.81 M | $87.94 B |
| 02/13/2026 | $71.75 | $72.28 (0.74%) | $72.63 | $70.93 | 5.87 M | $88.33 B |
| 02/12/2026 | $71.77 | $71.13 (-0.89%) | $72.28 | $71.10 | 7.23 M | $86.92 B |
| 02/11/2026 | $69.80 | $71.12 (1.89%) | $71.58 | $69.57 | 11.66 M | $86.91 B |
| 02/10/2026 | $70.00 | $68.84 (-1.66%) | $71.58 | $68.44 | 15.58 M | $84.12 B |
| 02/09/2026 | $67.16 | $67.85 (1.03%) | $68.45 | $66.95 | 9.73 M | $82.91 B |
| 02/06/2026 | $67.62 | $66.92 (-1.04%) | $68.87 | $65.95 | 13.88 M | $81.78 B |
| 02/05/2026 | $65.78 | $67.42 (2.49%) | $67.70 | $65.58 | 9.14 M | $82.39 B |
| 02/04/2026 | $68.89 | $66.46 (-3.53%) | $68.94 | $65.55 | 12.62 M | $81.21 B |
| 02/03/2026 | $66.92 | $68.50 (2.36%) | $68.70 | $66.74 | 9.25 M | $83.71 B |
| 02/02/2026 | $66.39 | $66.34 (-0.08%) | $66.90 | $65.83 | 6.01 M | $81.07 B |
| 01/30/2026 | $67.20 | $67.26 (0.09%) | $67.46 | $65.69 | 7.99 M | $82.19 B |
| 01/29/2026 | $67.93 | $67.24 (-1.02%) | $68.27 | $66.78 | 7.02 M | $82.17 B |
| 01/28/2026 | $65.92 | $66.92 (1.52%) | $67.01 | $65.57 | 5.96 M | $81.78 B |
| 01/27/2026 | $64.42 | $65.48 (1.65%) | $65.71 | $64.22 | 8.72 M | $80.02 B |
| 01/26/2026 | $65.43 | $64.29 (-1.74%) | $65.81 | $63.83 | 7.56 M | $78.56 B |
| 01/23/2026 | $64.47 | $64.96 (0.76%) | $65.15 | $64.10 | 7.91 M | $79.38 B |
| 01/22/2026 | $63.42 | $63.73 (0.49%) | $64.33 | $62.88 | 5.88 M | $77.88 B |
| 01/21/2026 | $62.26 | $63.18 (1.48%) | $63.18 | $62.18 | 6.99 M | $77.21 B |
| 01/20/2026 | $62.14 | $61.51 (-1.01%) | $62.55 | $61.44 | 6.83 M | $75.17 B |
| 01/16/2026 | $60.37 | $61.55 (1.95%) | $61.87 | $60.36 | 8.95 M | $75.21 B |
| 01/15/2026 | $60.57 | $60.29 (-0.46%) | $61.18 | $60.16 | 4.75 M | $73.67 B |
| 01/14/2026 | $60.40 | $60.71 (0.51%) | $61.37 | $60.26 | 8.96 M | $74.19 B |
| 01/13/2026 | $59.87 | $60.49 (1.04%) | $60.77 | $59.66 | 5.69 M | $73.92 B |
| 01/12/2026 | $60.20 | $59.56 (-1.06%) | $60.49 | $59.07 | 7.73 M | $72.78 B |
| 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 |
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.
