5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
+22.79%
YEAR-TO-DATE PERFORMANCE
+21.73%
1 YEAR PERFORMANCE
+26.00%
Williams Cos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $75.27 | $75.71 (0.58%) | $76.08 | $74.27 | 5.09 M | $91.97 B |
| 05/12/2026 | $74.62 | $74.73 (0.15%) | $75.15 | $73.95 | 5.93 M | $91.39 B |
| 05/11/2026 | $72.29 | $74.18 (2.61%) | $74.25 | $71.95 | 5.82 M | $90.72 B |
| 05/08/2026 | $73.10 | $71.96 (-1.56%) | $73.54 | $71.79 | 4.72 M | $88.01 B |
| 05/07/2026 | $72.17 | $72.95 (1.08%) | $73.11 | $71.85 | 7.20 M | $89.22 B |
| 05/06/2026 | $74.60 | $73.76 (-1.13%) | $75.67 | $73.58 | 8.16 M | $90.21 B |
| 05/05/2026 | $75.19 | $76.12 (1.24%) | $77.41 | $75.19 | 9.11 M | $93.09 B |
| 05/04/2026 | $75.34 | $75.41 (0.09%) | $75.92 | $74.68 | 7.59 M | $92.23 B |
| 05/01/2026 | $76.35 | $75.54 (-1.06%) | $76.43 | $74.90 | 4.62 M | $92.39 B |
| 04/30/2026 | $73.15 | $76.31 (4.32%) | $76.45 | $73.01 | 8.83 M | $93.33 B |
| 04/29/2026 | $73.18 | $73.32 (0.19%) | $73.60 | $72.75 | 5.59 M | $89.60 B |
| 04/28/2026 | $72.18 | $73.04 (1.19%) | $73.50 | $72.07 | 6.30 M | $89.25 B |
| 04/27/2026 | $72.18 | $71.61 (-0.79%) | $72.83 | $71.23 | 6.49 M | $87.51 B |
| 04/24/2026 | $71.78 | $72.18 (0.56%) | $72.25 | $71.01 | 4.05 M | $88.20 B |
| 04/23/2026 | $71.50 | $71.65 (0.21%) | $72.03 | $71.24 | 5.66 M | $87.56 B |
| 04/22/2026 | $71.06 | $71.10 (0.06%) | $71.41 | $70.68 | 5.14 M | $86.88 B |
| 04/21/2026 | $71.30 | $70.43 (-1.22%) | $71.76 | $69.72 | 5.26 M | $86.07 B |
| 04/20/2026 | $71.40 | $70.91 (-0.69%) | $72.15 | $70.77 | 4.69 M | $86.65 B |
| 04/17/2026 | $69.90 | $71.15 (1.79%) | $71.54 | $69.33 | 7.86 M | $86.95 B |
| 04/16/2026 | $70.74 | $70.86 (0.17%) | $71.66 | $70.25 | 5.09 M | $86.59 B |
| 04/15/2026 | $71.14 | $70.76 (-0.53%) | $71.48 | $70.65 | 4.46 M | $86.47 B |
| 04/14/2026 | $71.21 | $71.44 (0.32%) | $71.72 | $69.90 | 4.85 M | $87.30 B |
| 04/13/2026 | $72.95 | $71.54 (-1.93%) | $73.05 | $71.03 | 5.43 M | $87.42 B |
| 04/10/2026 | $72.57 | $72.74 (0.23%) | $73.02 | $71.66 | 5.31 M | $88.89 B |
| 04/09/2026 | $72.85 | $72.82 (-0.04%) | $74.75 | $71.95 | 5.19 M | $88.99 B |
| 04/08/2026 | $71.81 | $73.01 (1.67%) | $73.29 | $71.03 | 8.87 M | $89.22 B |
| 04/07/2026 | $72.63 | $74.04 (1.94%) | $74.54 | $72.51 | 5.57 M | $90.48 B |
| 04/06/2026 | $72.18 | $72.59 (0.57%) | $73.00 | $71.73 | 4.27 M | $88.70 B |
| 04/02/2026 | $72.33 | $72.00 (-0.46%) | $73.07 | $71.76 | 5.36 M | $87.98 B |
| 04/01/2026 | $71.75 | $71.83 (0.11%) | $72.63 | $71.08 | 8.06 M | $87.78 B |
| 03/31/2026 | $73.00 | $72.78 (-0.3%) | $73.37 | $71.65 | 9.48 M | $88.94 B |
| 03/30/2026 | $74.19 | $72.47 (-2.32%) | $74.82 | $72.36 | 6.50 M | $88.56 B |
| 03/27/2026 | $73.59 | $73.58 (-0.01%) | $75.36 | $73.51 | 6.49 M | $89.91 B |
| 03/26/2026 | $74.25 | $74.06 (-0.26%) | $74.53 | $73.19 | 4.62 M | $90.50 B |
| 03/25/2026 | $74.58 | $73.81 (-1.03%) | $74.73 | $73.70 | 5.04 M | $90.20 B |
| 03/24/2026 | $73.51 | $74.46 (1.29%) | $75.03 | $73.38 | 4.73 M | $90.99 B |
| 03/23/2026 | $72.79 | $73.60 (1.11%) | $74.09 | $72.00 | 6.52 M | $89.94 B |
| 03/20/2026 | $74.03 | $72.41 (-2.19%) | $74.65 | $72.19 | 12.68 M | $88.49 B |
| 03/19/2026 | $72.86 | $74.06 (1.65%) | $75.09 | $72.86 | 6.64 M | $90.50 B |
| 03/18/2026 | $73.52 | $72.80 (-0.98%) | $73.85 | $72.32 | 4.63 M | $88.96 B |
| 03/17/2026 | $74.68 | $73.69 (-1.33%) | $75.10 | $73.52 | 4.95 M | $90.05 B |
| 03/16/2026 | $73.65 | $73.89 (0.33%) | $73.94 | $72.84 | 5.72 M | $90.29 B |
| 03/13/2026 | $73.47 | $73.34 (-0.18%) | $73.85 | $72.74 | 4.89 M | $89.62 B |
| 03/12/2026 | $74.50 | $73.52 (-1.32%) | $75.33 | $73.52 | 5.65 M | $89.84 B |
| 03/11/2026 | $73.93 | $74.40 (0.64%) | $74.47 | $73.28 | 4.81 M | $90.92 B |
| 03/10/2026 | $73.12 | $73.84 (0.98%) | $74.48 | $72.51 | 6.86 M | $90.23 B |
| 03/09/2026 | $73.70 | $73.18 (-0.71%) | $74.14 | $72.70 | 9.30 M | $89.43 B |
| 03/06/2026 | $75.11 | $74.24 (-1.16%) | $75.14 | $73.94 | 6.88 M | $90.72 B |
| 03/05/2026 | $74.99 | $74.77 (-0.29%) | $75.68 | $74.18 | 7.13 M | $91.37 B |
| 03/04/2026 | $75.34 | $75.77 (0.57%) | $75.92 | $74.70 | 5.52 M | $92.59 B |
| 03/03/2026 | $76.14 | $75.88 (-0.34%) | $76.44 | $75.05 | 8.14 M | $92.73 B |
| 03/02/2026 | $76.25 | $76.26 (0.01%) | $76.87 | $74.75 | 6.52 M | $93.19 B |
| 02/27/2026 | $75.13 | $74.72 (-0.55%) | $75.59 | $74.34 | 10.39 M | $91.31 B |
| 02/26/2026 | $73.98 | $74.77 (1.07%) | $75.49 | $73.70 | 6.61 M | $91.37 B |
| 02/25/2026 | $73.41 | $73.97 (0.76%) | $74.08 | $72.80 | 5.33 M | $90.39 B |
| 02/24/2026 | $72.99 | $73.50 (0.7%) | $73.61 | $71.84 | 5.78 M | $89.82 B |
| 02/23/2026 | $73.10 | $72.98 (-0.16%) | $73.87 | $72.63 | 4.96 M | $89.18 B |
| 02/20/2026 | $72.38 | $72.98 (0.83%) | $72.98 | $72.00 | 5.92 M | $89.18 B |
| 02/19/2026 | $72.80 | $72.17 (-0.87%) | $72.97 | $71.65 | 6.66 M | $88.19 B |
| 02/18/2026 | $72.67 | $72.14 (-0.73%) | $72.97 | $71.82 | 7.87 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 |
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.
