WMB - WILLIAMS COMPANIES, INC.
74.73
0.550 0.736%
Share volume: 5,615,210
Last Updated: 05-12-2026
Utilities/Natural Gas Transmission:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$74.18
0.55
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $74.62 | $74.62 | $75.15 | $75.15 | $73.95 | $73.95 | $74.73 | $74.73 | 5,615,210 | $5,615,210.00 |
| 05-11-2026 | $72.29 | $72.29 | $74.25 | $74.25 | $71.95 | $71.95 | $74.18 | $74.18 | 5,815,548 | $5,815,548.00 |
| 05-08-2026 | $73.10 | $73.10 | $73.54 | $73.54 | $71.79 | $71.79 | $71.96 | $71.96 | 4,722,019 | $4,722,019.00 |
| 05-07-2026 | $72.17 | $72.17 | $73.11 | $73.11 | $71.85 | $71.85 | $72.95 | $72.95 | 7,202,168 | $7,202,168.00 |
| 05-06-2026 | $74.60 | $74.60 | $75.67 | $75.67 | $73.58 | $73.58 | $73.76 | $73.76 | 8,162,366 | $8,162,366.00 |
| 05-05-2026 | $75.20 | $75.20 | $77.41 | $77.41 | $75.20 | $75.20 | $76.12 | $76.12 | 9,110,162 | $9,110,162.00 |
| 05-04-2026 | $75.34 | $75.34 | $75.92 | $75.92 | $74.68 | $74.68 | $75.41 | $75.41 | 7,589,181 | $7,589,181.00 |
| 05-01-2026 | $76.35 | $76.35 | $76.43 | $76.43 | $74.90 | $74.90 | $75.54 | $75.54 | 4,621,281 | $4,621,281.00 |
| 04-30-2026 | $73.15 | $73.15 | $76.45 | $76.45 | $73.01 | $73.01 | $76.31 | $76.31 | 8,829,154 | $8,829,154.00 |
| 04-29-2026 | $73.18 | $73.18 | $73.60 | $73.60 | $72.75 | $72.75 | $73.32 | $73.32 | 5,591,342 | $5,591,342.00 |