WMB
Williams Compani (WMB)
NYSE
$70.39-$0.15 (-0.21%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $86.3B
    Market Cap
  • 12.73%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -5.47%
    Low Price$67.97
    High Price$75.28
  • 3 Months
    -2.85%
    Low Price$67.97
    High Price$75.43
  • 1 Year
    +12.73%
    Low Price$54.84
    High Price$78.25
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
68.93
70.56
68.65
70.54
+1.91%
8,295,378
10/01/2026
67.85
69.42
67.38
69.22
+1.84%
7,208,323
09/30/2026
69.01
69.18
67.48
67.97
-0.96%
9,584,456
09/29/2026
68.24
68.94
67.62
68.63
-0.51%
6,696,907
09/28/2026
69.52
69.52
68.40
68.98
-0.40%
5,586,126
09/25/2026
70.36
70.47
68.82
69.26
-1.87%
6,435,683
09/24/2026
71.45
71.45
70.29
70.58
-0.75%
4,369,600
09/23/2026
71.31
72.29
70.72
71.11
+0.18%
5,176,569
09/22/2026
71.44
72.40
70.73
70.98
-0.94%
5,409,595
09/21/2026
71.55
72.46
71.38
71.65
-0.56%
5,195,648
09/18/2026
71.35
73.29
71.25
72.05
+0.33%
19,567,813
09/17/2026
71.15
72.20
71.01
71.81
+1.28%
5,923,345
09/16/2026
71.64
71.98
69.85
70.90
-1.02%
9,240,955
09/15/2026
72.39
72.63
71.09
71.63
-0.44%
7,553,653
09/14/2026
72.51
73.33
70.89
71.95
-1.24%
8,935,313
09/11/2026
72.70
73.66
72.42
72.85
+0.77%
9,028,801
09/11/2026
$0.53 Dividend
09/10/2026
74.39
74.73
72.05
72.30
-3.10%
6,315,049
09/09/2026
76.00
76.31
73.91
74.61
-0.90%
6,617,580
09/08/2026
74.20
75.42
72.59
75.28
+2.27%
7,019,047
09/04/2026
73.34
73.89
72.84
73.62
+0.14%
7,513,905
09/03/2026
74.69
74.98
73.46
73.52
-1.48%
6,426,816
09/02/2026
74.58
74.76
73.10
74.62
-0.09%
8,805,373
09/01/2026
75.02
75.77
73.81
74.69
+0.24%
7,317,782
08/31/2026
73.66
74.96
73.14
74.51
+1.79%
20,178,357
08/28/2026
73.93
74.27
72.93
73.20
-0.62%
4,693,160
08/27/2026
73.81
74.22
72.19
73.66
-0.30%
7,563,936
08/26/2026
70.65
74.99
70.60
73.87
+4.68%
8,291,496
08/25/2026
70.39
71.51
70.30
70.57
+0.15%
7,011,561
08/24/2026
69.87
70.97
69.10
70.46
+0.68%
5,509,717
08/21/2026
71.65
72.79
69.42
69.98
-1.66%
7,587,228
08/20/2026
72.90
73.44
70.61
71.16
-2.13%
6,429,709
08/19/2026
75.26
75.33
72.57
72.71
-2.52%
5,424,909
08/18/2026
74.12
75.29
73.76
74.59
+2.29%
5,034,836
08/17/2026
74.67
74.82
72.86
72.92
-2.33%
7,940,297
08/14/2026
72.90
74.70
72.68
74.66
+2.96%
6,043,326
08/13/2026
72.97
73.50
72.51
72.51
-0.90%
3,942,818
08/12/2026
71.80
73.35
71.68
73.17
+1.92%
4,550,213
08/11/2026
71.61
72.27
71.12
71.79
+0.64%
3,396,953
08/10/2026
70.49
71.34
70.08
71.33
+2.06%
4,882,915
08/07/2026
70.92
71.66
69.73
69.89
-1.90%
4,592,646
08/06/2026
72.47
72.70
70.70
71.24
-0.07%
7,333,646
08/05/2026
71.00
71.62
70.45
71.29
+0.42%
6,216,994
08/04/2026
69.07
72.01
68.03
70.99
+1.53%
13,764,023
08/03/2026
70.14
70.71
69.36
69.92
-1.55%
7,524,472
08/03/2026
$0.50 Earnings
07/31/2026
70.28
71.37
70.05
71.02
+0.89%
7,249,397
07/30/2026
69.69
70.71
69.33
70.40
+1.11%
6,248,521
07/29/2026
70.68
70.81
69.28
69.62
-0.04%
5,297,855
07/28/2026
70.27
70.82
68.77
69.65
-0.89%
7,833,336
07/27/2026
72.30
72.49
70.06
70.28
-4.34%
8,263,781
07/24/2026
74.86
75.87
73.31
73.47
-1.66%
6,108,510
07/23/2026
74.83
75.29
73.95
74.71
+1.02%
4,800,113
07/22/2026
73.20
74.51
72.80
73.95
+1.54%
6,157,929
07/21/2026
74.06
74.20
72.24
72.83
-1.08%
6,067,788
07/20/2026
72.80
74.89
72.80
73.63
+1.06%
5,490,626
07/17/2026
75.12
75.17
72.24
72.85
-1.81%
8,904,973
07/16/2026
73.94
74.67
73.47
74.19
+0.47%
7,273,585
07/15/2026
75.45
75.78
73.64
73.84
-2.11%
6,233,876
07/14/2026
74.44
75.74
74.40
75.43
+2.04%
5,996,532
07/13/2026
74.90
75.02
72.29
73.92
-0.75%
8,561,584
07/10/2026
74.88
75.26
73.58
74.48
-0.57%
4,016,708
07/09/2026
75.05
75.93
74.71
74.91
+0.24%
5,947,946
07/08/2026
74.85
75.08
73.76
74.73
+0.25%
5,626,443
07/07/2026
72.83
74.88
72.83
74.54
+3.10%
6,918,655
07/06/2026
72.54
73.36
71.88
72.30
-0.44%
5,696,418
07/02/2026
73.03
73.43
71.59
72.61
+0.51%
6,556,195
07/01/2026
73.63
73.99
71.75
72.25
-2.11%
8,557,494
06/30/2026
74.40
75.08
73.71
73.80
-0.96%
12,491,748
06/29/2026
77.05
77.91
73.21
74.52
-3.67%
13,124,968
06/26/2026
77.33
78.43
76.92
77.36
+0.50%
13,012,641
06/25/2026
75.37
77.19
75.12
76.97
+2.19%
6,482,431
06/24/2026
74.64
75.62
74.05
75.32
+0.11%
7,702,557
06/23/2026
73.67
75.33
73.09
75.24
+1.12%
7,972,814
06/22/2026
72.33
75.24
72.14
74.41
+2.50%
11,264,514
06/18/2026
71.26
72.75
70.32
72.59
+2.62%
15,180,069
06/17/2026
70.64
71.21
70.28
70.74
-0.32%
5,021,316
06/16/2026
70.59
71.19
70.25
70.96
-0.01%
5,835,546
06/15/2026
69.92
71.65
69.51
70.97
-0.82%
5,888,530
06/12/2026
70.61
72.39
70.18
71.56
+1.39%
5,518,357
06/12/2026
$0.53 Dividend
06/11/2026
71.51
71.76
70.52
70.58
-0.89%
4,392,157
06/10/2026
70.85
71.89
70.63
71.21
+0.94%
4,277,529
06/09/2026
70.41
71.30
69.65
70.55
0.00%
6,304,377
06/08/2026
71.29
71.52
70.19
70.55
-0.51%
4,499,873
06/05/2026
71.24
71.67
70.69
70.92
-0.65%
5,749,493
06/04/2026
70.58
71.39
70.39
71.38
+1.07%
6,558,052
06/03/2026
70.25
71.67
70.10
70.62
+0.49%
7,723,866
06/02/2026
69.27
70.48
69.00
70.28
+1.81%
5,451,670
06/01/2026
70.27
70.62
69.03
69.03
-1.89%
7,461,354
05/29/2026
71.92
71.92
70.17
70.36
-2.38%
11,256,669
05/28/2026
73.82
73.85
72.01
72.07
-1.67%
7,243,858
05/27/2026
74.39
74.79
73.13
73.29
-2.58%
6,180,296
05/26/2026
77.12
77.33
75.19
75.23
-2.71%
5,579,345
05/22/2026
76.69
77.48
76.34
77.33
+1.23%
6,201,282
05/21/2026
77.06
77.16
76.11
76.40
-0.46%
4,178,563
05/20/2026
78.39
78.91
76.44
76.75
-1.91%
6,545,217
05/19/2026
76.70
78.44
75.98
78.25
+2.20%
8,359,911
05/18/2026
76.84
77.18
75.89
76.56
-0.04%
6,752,952
05/15/2026
76.67
77.11
75.97
76.59
+0.04%
9,313,742