5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
-6.75%
6 MONTH PERFORMANCE
-0.45%
YEAR-TO-DATE PERFORMANCE
+21.73%
1 YEAR PERFORMANCE
+28.21%
Williams Cos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $73.36 | $75.08 (2.34%) | $75.42 | $73.36 | 6.92 M | $91.82 B |
| 07/06/2026 | $73.07 | $72.82 (-0.34%) | $73.89 | $72.40 | 5.70 M | $89.06 B |
| 07/02/2026 | $73.56 | $73.14 (-0.57%) | $73.96 | $72.11 | 6.56 M | $89.45 B |
| 07/01/2026 | $74.16 | $72.77 (-1.87%) | $74.53 | $72.27 | 8.56 M | $89.00 B |
| 06/30/2026 | $74.94 | $74.34 (-0.8%) | $75.63 | $74.25 | 12.49 M | $90.92 B |
| 06/29/2026 | $77.61 | $75.06 (-3.29%) | $78.48 | $73.75 | 13.12 M | $91.80 B |
| 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 |
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.
