5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
+0.05%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
+22.93%
YEAR-TO-DATE PERFORMANCE
+21.73%
1 YEAR PERFORMANCE
+16.75%
Williams Cos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $77.89 | $77.92 (0.04%) | $79.00 | $77.48 | 13.01 M | $95.30 B |
| 06/25/2026 | $75.92 | $77.53 (2.12%) | $77.75 | $75.67 | 6.48 M | $94.82 B |
| 06/24/2026 | $75.18 | $75.87 (0.92%) | $76.17 | $74.59 | 7.70 M | $92.79 B |
| 06/23/2026 | $74.21 | $75.79 (2.13%) | $75.88 | $73.62 | 7.97 M | $92.69 B |
| 06/22/2026 | $72.86 | $74.95 (2.87%) | $75.79 | $72.66 | 11.26 M | $91.66 B |
| 06/18/2026 | $71.78 | $73.12 (1.87%) | $73.28 | $70.83 | 15.18 M | $89.43 B |
| 06/17/2026 | $71.15 | $71.25 (0.14%) | $71.73 | $70.79 | 5.02 M | $87.14 B |
| 06/16/2026 | $71.10 | $71.48 (0.53%) | $71.71 | $70.77 | 5.84 M | $87.42 B |
| 06/15/2026 | $70.43 | $71.49 (1.51%) | $72.18 | $70.02 | 5.89 M | $87.43 B |
| 06/12/2026 | $71.12 | $72.08 (1.35%) | $72.92 | $70.69 | 5.52 M | $88.15 B |
| 06/11/2026 | $72.56 | $71.62 (-1.3%) | $72.81 | $71.56 | 4.39 M | $87.59 B |
| 06/10/2026 | $71.89 | $72.26 (0.51%) | $72.95 | $71.67 | 4.28 M | $88.37 B |
| 06/09/2026 | $71.44 | $71.59 (0.21%) | $72.35 | $70.67 | 6.31 M | $87.55 B |
| 06/08/2026 | $72.34 | $71.59 (-1.04%) | $72.57 | $71.22 | 4.50 M | $87.55 B |
| 06/05/2026 | $72.29 | $71.96 (-0.46%) | $72.72 | $71.73 | 5.75 M | $88.01 B |
| 06/04/2026 | $71.62 | $72.43 (1.13%) | $72.44 | $71.42 | 6.56 M | $88.58 B |
| 06/03/2026 | $71.28 | $71.66 (0.53%) | $72.72 | $71.13 | 7.55 M | $87.64 B |
| 06/02/2026 | $70.29 | $71.31 (1.45%) | $71.52 | $70.01 | 5.42 M | $87.21 B |
| 06/01/2026 | $71.30 | $70.04 (-1.77%) | $71.66 | $70.04 | 7.46 M | $85.66 B |
| 05/29/2026 | $72.98 | $71.39 (-2.18%) | $72.98 | $71.21 | 11.26 M | $87.31 B |
| 05/28/2026 | $74.91 | $73.13 (-2.38%) | $74.94 | $73.07 | 7.24 M | $89.44 B |
| 05/27/2026 | $75.48 | $74.37 (-1.47%) | $75.89 | $74.20 | 6.18 M | $90.95 B |
| 05/26/2026 | $78.25 | $76.34 (-2.44%) | $78.47 | $76.30 | 5.58 M | $93.36 B |
| 05/22/2026 | $77.82 | $78.47 (0.84%) | $78.62 | $77.47 | 6.20 M | $95.97 B |
| 05/21/2026 | $78.19 | $77.52 (-0.86%) | $78.29 | $77.23 | 4.18 M | $94.81 B |
| 05/20/2026 | $79.54 | $77.88 (-2.09%) | $80.08 | $77.56 | 6.55 M | $95.25 B |
| 05/19/2026 | $77.83 | $79.40 (2.02%) | $79.59 | $77.10 | 8.36 M | $97.11 B |
| 05/18/2026 | $77.97 | $77.69 (-0.36%) | $78.31 | $77.01 | 6.75 M | $95.01 B |
| 05/15/2026 | $77.80 | $77.72 (-0.1%) | $78.24 | $77.09 | 9.32 M | $95.05 B |
| 05/14/2026 | $75.71 | $77.69 (2.62%) | $77.79 | $75.71 | 6.37 M | $95.01 B |
| 05/13/2026 | $75.27 | $75.71 (0.58%) | $76.08 | $74.27 | 6.22 M | $92.59 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 | $89.67 B |
| 04/28/2026 | $72.18 | $73.04 (1.19%) | $73.50 | $72.07 | 6.30 M | $89.33 B |
| 04/27/2026 | $72.18 | $71.61 (-0.79%) | $72.83 | $71.23 | 6.49 M | $87.58 B |
| 04/24/2026 | $71.78 | $72.18 (0.56%) | $72.25 | $71.01 | 4.05 M | $88.28 B |
| 04/23/2026 | $71.50 | $71.65 (0.21%) | $72.03 | $71.24 | 5.66 M | $87.63 B |
| 04/22/2026 | $71.06 | $71.10 (0.06%) | $71.41 | $70.68 | 5.14 M | $86.96 B |
| 04/21/2026 | $71.30 | $70.43 (-1.22%) | $71.76 | $69.72 | 5.26 M | $86.14 B |
| 04/20/2026 | $71.40 | $70.91 (-0.69%) | $72.15 | $70.77 | 4.69 M | $86.72 B |
| 04/17/2026 | $69.90 | $71.15 (1.79%) | $71.54 | $69.33 | 7.86 M | $87.02 B |
| 04/16/2026 | $70.74 | $70.86 (0.17%) | $71.66 | $70.25 | 5.09 M | $86.66 B |
| 04/15/2026 | $71.14 | $70.76 (-0.53%) | $71.48 | $70.65 | 4.46 M | $86.54 B |
| 04/14/2026 | $71.21 | $71.44 (0.32%) | $71.72 | $69.90 | 4.85 M | $87.37 B |
| 04/13/2026 | $72.95 | $71.54 (-1.93%) | $73.05 | $71.03 | 5.43 M | $87.49 B |
| 04/10/2026 | $72.57 | $72.74 (0.23%) | $73.02 | $71.66 | 5.31 M | $88.96 B |
| 04/09/2026 | $72.85 | $72.82 (-0.04%) | $74.75 | $71.95 | 5.19 M | $89.06 B |
| 04/08/2026 | $71.81 | $73.01 (1.67%) | $73.29 | $71.03 | 8.87 M | $89.29 B |
| 04/07/2026 | $72.63 | $74.04 (1.94%) | $74.54 | $72.51 | 5.57 M | $90.55 B |
| 04/06/2026 | $72.18 | $72.59 (0.57%) | $73.00 | $71.73 | 4.27 M | $88.78 B |
| 04/02/2026 | $72.33 | $72.00 (-0.46%) | $73.07 | $71.76 | 5.36 M | $88.06 B |
| 04/01/2026 | $71.75 | $71.83 (0.11%) | $72.63 | $71.08 | 8.06 M | $87.85 B |
| 03/31/2026 | $73.00 | $72.78 (-0.3%) | $73.37 | $71.65 | 9.48 M | $89.01 B |
| 03/30/2026 | $74.19 | $72.47 (-2.32%) | $74.82 | $72.36 | 6.50 M | $88.63 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.
