5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
+21.73%
1 YEAR PERFORMANCE
+15.23%
Williams Cos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $71.53 | $72.34 (1.13%) | $72.85 | $71.34 | 9.27 M | $88.54 B |
| 10/07/2026 | $72.90 | $71.46 (-1.98%) | $72.90 | $70.83 | 5.17 M | $87.47 B |
| 10/06/2026 | $70.67 | $72.39 (2.43%) | $72.74 | $70.11 | 6.44 M | $88.61 B |
| 10/05/2026 | $70.53 | $70.81 (0.4%) | $71.73 | $70.04 | 5.80 M | $86.67 B |
| 10/02/2026 | $68.93 | $70.54 (2.34%) | $70.56 | $68.65 | 8.30 M | $86.34 B |
| 10/01/2026 | $67.85 | $69.22 (2.02%) | $69.42 | $67.38 | 7.21 M | $84.73 B |
| 09/30/2026 | $69.01 | $67.97 (-1.51%) | $69.18 | $67.48 | 9.59 M | $83.20 B |
| 09/29/2026 | $68.24 | $68.63 (0.57%) | $68.94 | $67.61 | 6.70 M | $84.00 B |
| 09/28/2026 | $69.52 | $68.98 (-0.78%) | $69.52 | $68.40 | 5.59 M | $84.43 B |
| 09/25/2026 | $70.36 | $69.26 (-1.56%) | $70.47 | $68.82 | 6.44 M | $84.77 B |
| 09/24/2026 | $71.45 | $70.58 (-1.22%) | $71.45 | $70.29 | 4.37 M | $86.39 B |
| 09/23/2026 | $71.31 | $71.11 (-0.28%) | $72.29 | $70.72 | 5.18 M | $87.04 B |
| 09/22/2026 | $71.44 | $70.98 (-0.64%) | $72.40 | $70.73 | 5.41 M | $86.88 B |
| 09/21/2026 | $71.55 | $71.65 (0.14%) | $72.46 | $71.38 | 5.20 M | $87.70 B |
| 09/18/2026 | $71.35 | $72.05 (0.98%) | $73.29 | $71.25 | 19.57 M | $88.19 B |
| 09/17/2026 | $71.15 | $71.81 (0.93%) | $72.20 | $71.01 | 5.92 M | $87.90 B |
| 09/16/2026 | $71.64 | $70.90 (-1.03%) | $71.98 | $69.85 | 9.24 M | $86.78 B |
| 09/15/2026 | $72.39 | $71.63 (-1.05%) | $72.63 | $71.08 | 7.55 M | $87.68 B |
| 09/14/2026 | $72.51 | $71.95 (-0.77%) | $73.33 | $70.89 | 8.85 M | $88.07 B |
| 09/11/2026 | $72.70 | $72.85 (0.21%) | $73.66 | $72.42 | 8.33 M | $89.17 B |
| 09/10/2026 | $74.93 | $72.82 (-2.82%) | $75.27 | $72.57 | 6.32 M | $89.13 B |
| 09/09/2026 | $76.55 | $75.15 (-1.83%) | $76.86 | $74.44 | 6.62 M | $91.98 B |
| 09/08/2026 | $74.74 | $75.83 (1.46%) | $75.97 | $73.12 | 7.02 M | $92.82 B |
| 09/04/2026 | $73.87 | $74.15 (0.38%) | $74.43 | $73.36 | 7.51 M | $90.76 B |
| 09/03/2026 | $75.23 | $74.05 (-1.57%) | $75.52 | $74.00 | 6.43 M | $90.64 B |
| 09/02/2026 | $75.12 | $75.16 (0.05%) | $75.30 | $73.63 | 8.81 M | $92.00 B |
| 09/01/2026 | $75.56 | $75.23 (-0.44%) | $76.32 | $74.35 | 7.32 M | $92.08 B |
| 08/31/2026 | $74.19 | $75.05 (1.16%) | $75.50 | $73.67 | 20.16 M | $91.86 B |
| 08/28/2026 | $74.47 | $73.73 (-0.99%) | $74.81 | $73.46 | 4.69 M | $90.25 B |
| 08/27/2026 | $74.35 | $74.19 (-0.22%) | $74.76 | $72.72 | 7.56 M | $90.81 B |
| 08/26/2026 | $71.16 | $74.41 (4.57%) | $75.53 | $71.11 | 8.29 M | $91.08 B |
| 08/25/2026 | $70.90 | $71.08 (0.25%) | $72.03 | $70.81 | 7.01 M | $87.00 B |
| 08/24/2026 | $70.38 | $70.97 (0.84%) | $71.49 | $69.60 | 5.51 M | $86.87 B |
| 08/21/2026 | $72.17 | $70.49 (-2.33%) | $73.32 | $69.92 | 7.59 M | $86.28 B |
| 08/20/2026 | $73.43 | $71.68 (-2.38%) | $73.97 | $71.12 | 6.41 M | $87.74 B |
| 08/19/2026 | $75.81 | $73.24 (-3.39%) | $75.88 | $73.10 | 5.43 M | $89.65 B |
| 08/18/2026 | $74.66 | $75.13 (0.63%) | $75.84 | $74.30 | 5.03 M | $91.96 B |
| 08/17/2026 | $75.21 | $73.45 (-2.34%) | $75.36 | $73.39 | 7.94 M | $89.90 B |
| 08/14/2026 | $73.43 | $75.20 (2.41%) | $75.24 | $73.21 | 6.04 M | $92.04 B |
| 08/13/2026 | $73.50 | $73.04 (-0.63%) | $74.03 | $73.04 | 3.94 M | $89.40 B |
| 08/12/2026 | $72.32 | $73.70 (1.91%) | $73.88 | $72.20 | 4.55 M | $90.21 B |
| 08/11/2026 | $72.13 | $72.31 (0.25%) | $72.79 | $71.64 | 3.40 M | $88.51 B |
| 08/10/2026 | $71.00 | $71.85 (1.2%) | $71.86 | $70.59 | 4.88 M | $87.94 B |
| 08/07/2026 | $71.44 | $70.40 (-1.46%) | $72.18 | $70.24 | 4.59 M | $86.17 B |
| 08/06/2026 | $73.00 | $71.76 (-1.7%) | $73.23 | $71.21 | 7.33 M | $87.83 B |
| 08/05/2026 | $71.52 | $71.81 (0.41%) | $72.14 | $70.96 | 6.23 M | $87.90 B |
| 08/04/2026 | $69.57 | $71.51 (2.79%) | $72.53 | $68.52 | 13.76 M | $87.53 B |
| 08/03/2026 | $70.65 | $70.43 (-0.31%) | $71.22 | $69.86 | 7.52 M | $86.21 B |
| 07/31/2026 | $70.80 | $71.54 (1.05%) | $71.89 | $70.56 | 7.25 M | $87.56 B |
| 07/30/2026 | $70.20 | $70.91 (1.01%) | $71.22 | $69.83 | 6.25 M | $86.79 B |
| 07/29/2026 | $71.19 | $70.13 (-1.49%) | $71.32 | $69.78 | 5.30 M | $85.77 B |
| 07/28/2026 | $70.78 | $70.16 (-0.88%) | $71.33 | $69.27 | 7.85 M | $85.81 B |
| 07/27/2026 | $72.82 | $70.79 (-2.79%) | $73.02 | $70.57 | 8.26 M | $86.58 B |
| 07/24/2026 | $75.40 | $74.00 (-1.86%) | $76.42 | $73.85 | 6.11 M | $90.50 B |
| 07/23/2026 | $75.37 | $75.25 (-0.16%) | $75.84 | $74.49 | 4.80 M | $92.03 B |
| 07/22/2026 | $73.73 | $74.49 (1.03%) | $75.05 | $73.33 | 6.16 M | $91.10 B |
| 07/21/2026 | $74.60 | $73.36 (-1.66%) | $74.74 | $72.76 | 6.07 M | $89.72 B |
| 07/20/2026 | $73.33 | $74.16 (1.13%) | $75.43 | $73.33 | 5.49 M | $90.70 B |
| 07/17/2026 | $75.67 | $73.38 (-3.03%) | $75.72 | $72.76 | 8.90 M | $89.74 B |
| 07/16/2026 | $74.48 | $74.73 (0.34%) | $75.21 | $74.00 | 7.27 M | $91.39 B |
| 07/15/2026 | $76.00 | $74.38 (-2.13%) | $76.33 | $74.18 | 6.23 M | $90.97 B |
| 07/14/2026 | $74.98 | $75.98 (1.33%) | $76.29 | $74.94 | 6.00 M | $92.92 B |
| 07/13/2026 | $75.44 | $74.46 (-1.3%) | $75.57 | $72.81 | 8.56 M | $91.06 B |
| 07/10/2026 | $75.42 | $75.02 (-0.53%) | $75.81 | $74.11 | 4.02 M | $91.75 B |
| 07/09/2026 | $75.59 | $75.45 (-0.19%) | $76.48 | $75.25 | 5.95 M | $92.28 B |
| 07/08/2026 | $75.39 | $75.27 (-0.16%) | $75.63 | $74.30 | 5.63 M | $92.06 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.
