WMB
Williams Compani (WMB)
NYSE
$75.87+$0.08 (+0.11%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $91.7B
    Market Cap
  • 27.86%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -3.78%
    Low Price$70.04
    High Price$76.34
  • 3 Months
    +4.27%
    Low Price$70.04
    High Price$79.40
  • 1 Year
    +27.86%
    Low Price$56.51
    High Price$79.40
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
74.21
75.88
73.62
75.79
+1.12%
7,972,814
06/22/2026
72.86
75.79
72.66
74.95
+2.50%
11,264,514
06/18/2026
71.78
73.28
70.83
73.12
+2.62%
15,180,069
06/17/2026
71.15
71.73
70.79
71.25
-0.32%
5,021,316
06/16/2026
71.10
71.71
70.77
71.48
-0.01%
5,835,546
06/15/2026
70.43
72.18
70.02
71.49
-0.82%
5,888,530
06/12/2026
71.12
72.92
70.69
72.08
+1.39%
5,518,357
06/12/2026
$0.53 Dividend
06/11/2026
72.03
72.28
71.03
71.10
-0.89%
4,392,157
06/10/2026
71.36
72.42
71.14
71.73
+0.94%
4,277,529
06/09/2026
70.92
71.82
70.15
71.07
0.00%
6,304,377
06/08/2026
71.81
72.04
70.70
71.07
-0.51%
4,499,873
06/05/2026
71.76
72.19
71.20
71.43
-0.65%
5,749,493
06/04/2026
71.10
71.91
70.90
71.90
+1.07%
6,558,052
06/03/2026
70.76
72.19
70.61
71.13
+0.49%
7,723,866
06/02/2026
69.77
71.00
69.50
70.79
+1.81%
5,451,670
06/01/2026
70.78
71.13
69.53
69.53
-1.89%
7,461,354
05/29/2026
72.45
72.45
70.68
70.87
-2.38%
11,256,669
05/28/2026
74.36
74.39
72.53
72.59
-1.67%
7,243,858
05/27/2026
74.93
75.33
73.66
73.82
-2.58%
6,180,296
05/26/2026
77.68
77.89
75.74
75.78
-2.71%
5,579,345
05/22/2026
77.25
78.04
76.90
77.89
+1.23%
6,201,282
05/21/2026
77.62
77.72
76.66
76.95
-0.46%
4,178,563
05/20/2026
78.96
79.49
76.99
77.31
-1.91%
6,545,217
05/19/2026
77.26
79.01
76.53
78.82
+2.20%
8,359,911
05/18/2026
77.40
77.74
76.44
77.12
-0.04%
6,752,952
05/15/2026
77.23
77.67
76.52
77.15
+0.04%
9,313,742
05/14/2026
75.16
77.21
75.16
77.12
+2.62%
6,370,758
05/13/2026
74.72
75.52
73.73
75.16
+1.31%
6,219,090
05/12/2026
74.07
74.60
73.41
74.18
+0.74%
5,928,052
05/11/2026
71.76
73.71
71.42
73.64
+3.09%
5,815,475
05/08/2026
72.56
73.00
71.26
71.43
-1.36%
4,722,019
05/07/2026
71.64
72.57
71.32
72.42
-1.10%
7,202,168
05/06/2026
74.05
75.12
73.04
73.22
-3.10%
8,162,353
05/05/2026
74.64
76.84
74.64
75.56
+0.94%
9,110,162
05/04/2026
74.79
75.36
74.13
74.86
-0.17%
7,589,017
05/04/2026
$0.73 Earnings
05/01/2026
75.79
75.86
74.35
74.99
-1.01%
4,621,281
04/30/2026
72.61
75.89
72.47
75.75
+4.08%
8,829,054
04/29/2026
72.64
73.06
72.22
72.78
+0.38%
5,591,343
04/28/2026
71.65
72.96
71.54
72.50
+2.00%
6,301,772
04/27/2026
71.65
72.30
70.71
71.09
-0.79%
6,490,834
04/24/2026
71.25
71.72
70.49
71.65
+0.74%
4,053,437
04/23/2026
70.98
71.50
70.72
71.12
+0.77%
5,662,328
04/22/2026
70.54
70.89
70.16
70.58
+0.95%
5,143,408
04/21/2026
70.78
71.23
69.21
69.91
-0.68%
5,258,003
04/20/2026
70.88
71.62
70.25
70.39
-0.34%
4,691,697
04/17/2026
69.39
71.02
68.82
70.63
+0.41%
7,861,290
04/16/2026
70.22
71.13
69.74
70.34
+0.14%
5,089,382
04/15/2026
70.62
70.96
70.13
70.24
-0.95%
4,458,632
04/14/2026
70.69
71.19
69.39
70.92
-0.14%
4,847,944
04/13/2026
72.42
72.51
70.51
71.02
-1.65%
5,426,616
04/10/2026
72.04
72.48
71.13
72.21
-0.11%
5,313,179
04/09/2026
72.32
74.20
71.42
72.29
-0.26%
5,188,759
04/08/2026
71.28
72.75
70.51
72.47
-1.39%
8,874,645
04/07/2026
72.10
73.99
71.98
73.50
+2.00%
5,574,317
04/06/2026
71.65
72.46
71.20
72.06
+0.82%
4,272,911
04/02/2026
71.80
72.53
71.23
71.47
+0.24%
5,356,428
04/01/2026
71.22
72.09
70.56
71.30
-1.31%
8,063,121
03/31/2026
72.46
72.83
71.12
72.25
+0.43%
9,483,579
03/30/2026
73.65
74.27
71.83
71.94
-1.51%
6,496,939
03/27/2026
73.05
74.81
72.97
73.04
-0.65%
6,492,856
03/26/2026
73.71
73.98
72.65
73.52
+0.34%
4,615,231
03/25/2026
74.03
74.18
73.16
73.27
-0.87%
5,035,822
03/24/2026
72.97
74.48
72.84
73.91
+1.17%
4,726,042
03/23/2026
72.26
73.55
71.47
73.06
+1.64%
6,519,643
03/20/2026
73.49
74.10
71.66
71.88
-2.23%
12,676,613
03/19/2026
72.33
74.54
72.33
73.52
+1.73%
6,634,977
03/18/2026
72.98
73.31
71.79
72.27
-1.21%
4,628,139
03/17/2026
74.13
74.55
72.98
73.15
-0.27%
4,953,154
03/16/2026
73.11
73.40
72.31
73.35
+0.75%
5,717,286
03/13/2026
72.93
73.31
72.21
72.80
+0.47%
4,885,441
03/13/2026
$0.53 Dividend
03/12/2026
73.43
74.25
72.46
72.46
-1.18%
5,650,422
03/11/2026
72.86
73.40
72.22
73.33
+0.76%
4,807,647
03/10/2026
72.07
73.41
71.46
72.78
+0.90%
6,862,573
03/09/2026
72.64
73.07
71.65
72.12
-1.43%
9,302,318
03/06/2026
74.03
74.06
72.87
73.17
-0.71%
6,883,537
03/05/2026
73.91
74.59
73.11
73.69
-1.32%
7,131,206
03/04/2026
74.25
74.83
73.62
74.68
-0.14%
5,518,240
03/03/2026
75.04
75.33
73.97
74.79
-0.50%
8,140,428
03/02/2026
75.15
75.76
73.67
75.16
+2.06%
6,521,787
02/27/2026
74.05
74.50
73.27
73.64
-0.07%
10,393,017
02/26/2026
72.91
74.40
72.63
73.69
+1.08%
6,610,328
02/25/2026
72.35
73.02
71.75
72.90
+0.64%
5,333,996
02/24/2026
71.94
72.55
70.80
72.44
+0.71%
5,778,037
02/23/2026
72.05
72.80
71.58
71.93
0.00%
4,963,379
02/20/2026
71.34
71.93
70.96
71.93
+1.12%
5,918,060
02/19/2026
71.75
71.92
70.62
71.13
+0.04%
6,657,595
02/18/2026
71.62
71.92
70.78
71.10
+0.25%
7,867,236
02/17/2026
71.88
71.99
70.39
70.92
-0.44%
6,808,680
02/13/2026
70.72
71.58
69.90
71.24
+1.62%
5,874,782
02/12/2026
70.74
71.24
70.07
70.10
+0.01%
7,229,898
02/11/2026
68.79
70.55
68.57
70.09
+3.31%
11,656,792
02/10/2026
68.99
70.55
67.45
67.85
+1.46%
15,583,731
02/10/2026
$0.55 Earnings
02/09/2026
66.19
67.46
65.99
66.87
+1.39%
9,728,406
02/06/2026
66.64
67.88
65.00
65.96
-0.74%
13,880,658
02/05/2026
64.83
66.72
64.63
66.45
+1.44%
9,138,006
02/04/2026
67.90
67.95
64.60
65.50
-2.98%
12,624,696