5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+1.81%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
+23.77%
YEAR-TO-DATE PERFORMANCE
+3.12%
1 YEAR PERFORMANCE
+51.95%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.71 | $56.30 (1.06%) | $56.99 | $55.25 | 7.88 M | $68.32 B |
| 03/11/2025 | $53.98 | $54.95 (1.8%) | $55.78 | $53.93 | 7.00 M | $66.99 B |
| 03/10/2025 | $53.95 | $54.02 (0.13%) | $54.84 | $53.29 | 8.03 M | $65.86 B |
| 03/07/2025 | $54.75 | $54.38 (-0.68%) | $55.08 | $52.79 | 9.67 M | $66.30 B |
| 03/06/2025 | $55.53 | $54.61 (-1.66%) | $55.86 | $54.35 | 8.80 M | $66.58 B |
| 03/05/2025 | $56.59 | $56.22 (-0.65%) | $56.61 | $54.97 | 12.27 M | $68.54 B |
| 03/04/2025 | $57.07 | $56.80 (-0.47%) | $57.73 | $55.70 | 9.06 M | $69.25 B |
| 03/03/2025 | $58.49 | $57.60 (-1.52%) | $59.04 | $57.17 | 5.96 M | $70.22 B |
| 02/28/2025 | $56.00 | $58.18 (3.89%) | $58.30 | $55.79 | 9.11 M | $70.93 B |
| 02/27/2025 | $57.02 | $56.26 (-1.33%) | $57.10 | $55.87 | 7.26 M | $68.59 B |
| 02/26/2025 | $56.30 | $56.90 (1.07%) | $57.24 | $56.05 | 7.36 M | $69.37 B |
| 02/25/2025 | $57.34 | $56.18 (-2.02%) | $57.52 | $54.59 | 7.93 M | $68.51 B |
| 02/24/2025 | $57.74 | $57.33 (-0.71%) | $58.59 | $56.28 | 9.04 M | $69.92 B |
| 02/21/2025 | $58.15 | $57.44 (-1.22%) | $59.15 | $57.21 | 11.08 M | $70.05 B |
| 02/20/2025 | $57.66 | $58.45 (1.37%) | $58.60 | $56.92 | 6.42 M | $71.28 B |
| 02/19/2025 | $57.78 | $58.27 (0.85%) | $59.13 | $57.44 | 7.50 M | $71.06 B |
| 02/18/2025 | $57.11 | $57.80 (1.21%) | $58.21 | $57.10 | 7.37 M | $70.49 B |
| 02/14/2025 | $57.77 | $56.98 (-1.37%) | $57.90 | $56.89 | 7.44 M | $69.49 B |
| 02/13/2025 | $53.17 | $57.46 (8.07%) | $57.89 | $53.17 | 13.62 M | $70.07 B |
| 02/12/2025 | $53.94 | $54.82 (1.63%) | $55.54 | $53.73 | 7.96 M | $66.86 B |
| 02/11/2025 | $55.93 | $55.24 (-1.23%) | $56.00 | $54.67 | 8.84 M | $67.37 B |
| 02/10/2025 | $56.10 | $56.17 (0.12%) | $56.84 | $55.68 | 7.27 M | $68.50 B |
| 02/07/2025 | $56.09 | $55.94 (-0.27%) | $56.29 | $55.45 | 5.16 M | $68.22 B |
| 02/06/2025 | $57.18 | $56.01 (-2.05%) | $57.39 | $55.53 | 6.24 M | $68.31 B |
| 02/05/2025 | $56.04 | $56.85 (1.45%) | $57.13 | $56.00 | 6.78 M | $69.33 B |
| 02/04/2025 | $55.70 | $55.72 (0.04%) | $56.29 | $55.36 | 5.47 M | $67.95 B |
| 02/03/2025 | $54.92 | $56.20 (2.33%) | $56.56 | $54.60 | 6.02 M | $68.54 B |
| 01/31/2025 | $56.59 | $55.43 (-2.05%) | $56.82 | $55.25 | 7.58 M | $67.60 B |
| 01/30/2025 | $55.96 | $56.59 (1.13%) | $56.83 | $55.77 | 6.50 M | $69.01 B |
| 01/29/2025 | $55.21 | $55.33 (0.22%) | $56.35 | $54.85 | 7.16 M | $67.48 B |
| 01/28/2025 | $54.95 | $55.19 (0.44%) | $55.39 | $53.04 | 9.58 M | $67.31 B |
| 01/27/2025 | $57.85 | $54.55 (-5.7%) | $57.87 | $53.36 | 18.51 M | $66.53 B |
| 01/24/2025 | $59.49 | $59.57 (0.13%) | $60.00 | $59.27 | 4.65 M | $72.65 B |
| 01/23/2025 | $59.66 | $59.49 (-0.28%) | $59.72 | $58.55 | 5.69 M | $72.55 B |
| 01/22/2025 | $61.20 | $59.20 (-3.27%) | $61.46 | $59.13 | 8.80 M | $72.20 B |
| 01/21/2025 | $59.33 | $60.63 (2.19%) | $60.91 | $59.14 | 8.58 M | $73.94 B |
| 01/17/2025 | $59.07 | $59.14 (0.12%) | $59.60 | $58.65 | 8.35 M | $72.12 B |
| 01/16/2025 | $58.14 | $59.18 (1.79%) | $59.22 | $57.90 | 7.02 M | $72.17 B |
| 01/15/2025 | $58.89 | $58.01 (-1.49%) | $59.30 | $57.70 | 8.12 M | $70.75 B |
| 01/14/2025 | $56.19 | $58.06 (3.33%) | $58.39 | $56.11 | 9.84 M | $70.81 B |
| 01/13/2025 | $55.57 | $56.03 (0.83%) | $56.17 | $55.48 | 8.61 M | $68.33 B |
| 01/10/2025 | $56.44 | $55.52 (-1.63%) | $57.00 | $55.38 | 6.34 M | $67.71 B |
| 01/08/2025 | $55.47 | $56.39 (1.66%) | $56.43 | $55.26 | 5.99 M | $68.77 B |
| 01/07/2025 | $55.96 | $55.55 (-0.73%) | $56.08 | $55.26 | 5.26 M | $67.75 B |
| 01/06/2025 | $57.02 | $55.81 (-2.12%) | $57.25 | $55.64 | 6.09 M | $68.06 B |
| 01/03/2025 | $56.24 | $56.60 (0.64%) | $56.89 | $55.96 | 6.38 M | $69.03 B |
| 01/02/2025 | $54.50 | $55.88 (2.53%) | $55.96 | $54.31 | 5.91 M | $68.15 B |
| 12/31/2024 | $54.29 | $54.12 (-0.31%) | $54.57 | $54.00 | 3.82 M | $66.00 B |
| 12/30/2024 | $53.84 | $54.16 (0.59%) | $54.57 | $53.23 | 4.35 M | $66.05 B |
| 12/27/2024 | $53.78 | $53.94 (0.3%) | $54.30 | $53.64 | 3.68 M | $65.78 B |
| 12/26/2024 | $54.64 | $53.96 (-1.24%) | $54.64 | $53.70 | 3.23 M | $65.81 B |
| 12/24/2024 | $54.36 | $54.60 (0.44%) | $54.60 | $53.97 | 2.07 M | $66.59 B |
| 12/23/2024 | $53.35 | $54.05 (1.31%) | $54.11 | $52.73 | 6.36 M | $65.92 B |
| 12/20/2024 | $52.48 | $53.49 (1.92%) | $53.66 | $52.34 | 16.84 M | $65.23 B |
| 12/19/2024 | $52.71 | $52.57 (-0.27%) | $52.98 | $51.89 | 8.46 M | $64.11 B |
| 12/18/2024 | $53.47 | $52.01 (-2.73%) | $53.81 | $51.94 | 8.96 M | $63.43 B |
| 12/17/2024 | $53.64 | $53.69 (0.09%) | $53.81 | $52.80 | 7.50 M | $65.48 B |
| 12/16/2024 | $54.40 | $53.97 (-0.79%) | $54.42 | $53.69 | 7.35 M | $65.82 B |
| 12/13/2024 | $54.88 | $54.43 (-0.82%) | $54.88 | $54.14 | 7.22 M | $66.38 B |
| 12/12/2024 | $55.69 | $55.19 (-0.9%) | $55.73 | $54.88 | 8.32 M | $67.31 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.
