WMB - WILLIAMS COMPANIES, INC.
74.77
-1.000 -1.337%
Share volume: 7,125,355
Last Updated: 03-05-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$75.77
-1.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $74.99 | $74.99 | $75.68 | $75.68 | $74.18 | $74.18 | $74.77 | $74.77 | 7,125,355 | $7,125,355.00 |
| 03-04-2026 | $75.34 | $75.34 | $75.92 | $75.92 | $74.70 | $74.70 | $75.77 | $75.77 | 5,518,240 | $5,518,240.00 |
| 03-03-2026 | $76.14 | $76.14 | $76.44 | $76.44 | $75.05 | $75.05 | $75.88 | $75.88 | 8,140,428 | $8,140,428.00 |
| 03-02-2026 | $76.25 | $76.25 | $76.87 | $76.87 | $74.75 | $74.75 | $76.26 | $76.26 | 6,521,787 | $6,521,787.00 |
| 02-27-2026 | $75.13 | $75.13 | $75.59 | $75.59 | $74.34 | $74.34 | $74.72 | $74.72 | 10,393,017 | $10,393,017.00 |
| 02-26-2026 | $73.98 | $73.98 | $75.49 | $75.49 | $73.70 | $73.70 | $74.77 | $74.77 | 6,610,328 | $6,610,328.00 |
| 02-25-2026 | $73.41 | $73.41 | $74.09 | $74.09 | $72.80 | $72.80 | $73.97 | $73.97 | 5,333,996 | $5,333,996.00 |
| 02-24-2026 | $72.99 | $72.99 | $73.62 | $73.62 | $71.84 | $71.84 | $73.50 | $73.50 | 5,778,037 | $5,778,037.00 |
| 02-23-2026 | $73.10 | $73.10 | $73.87 | $73.87 | $72.63 | $72.63 | $72.98 | $72.98 | 4,963,379 | $4,963,379.00 |
| 02-20-2026 | $72.38 | $72.38 | $72.98 | $72.98 | $72.00 | $72.00 | $72.98 | $72.98 | 5,918,060 | $5,918,060.00 |