5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
+8.21%
3 MONTH PERFORMANCE
+12.71%
6 MONTH PERFORMANCE
+6.46%
YEAR-TO-DATE PERFORMANCE
+19.12%
1 YEAR PERFORMANCE
+13.40%
The Williams Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $63.66 | $62.81 (-1.34%) | $63.88 | $62.78 | 7.58 M | $76.75 B |
| 12/04/2025 | $61.55 | $63.66 (3.43%) | $63.85 | $61.18 | 11.29 M | $77.79 B |
| 12/03/2025 | $60.43 | $61.55 (1.85%) | $62.19 | $60.37 | 7.62 M | $75.21 B |
| 12/02/2025 | $61.56 | $60.21 (-2.19%) | $61.62 | $60.18 | 4.98 M | $73.58 B |
| 12/01/2025 | $60.71 | $61.44 (1.2%) | $61.53 | $60.46 | 5.31 M | $75.08 B |
| 11/28/2025 | $60.38 | $60.93 (0.91%) | $61.12 | $60.10 | 2.35 M | $74.46 B |
| 11/26/2025 | $59.69 | $60.22 (0.89%) | $60.67 | $59.42 | 5.10 M | $73.59 B |
| 11/25/2025 | $59.27 | $59.37 (0.17%) | $59.50 | $58.60 | 5.78 M | $72.55 B |
| 11/24/2025 | $59.63 | $59.43 (-0.34%) | $59.92 | $58.65 | 12.40 M | $72.62 B |
| 11/21/2025 | $59.03 | $59.61 (0.98%) | $59.89 | $58.39 | 8.20 M | $72.84 B |
| 11/20/2025 | $59.34 | $58.91 (-0.72%) | $60.70 | $58.88 | 8.02 M | $71.99 B |
| 11/19/2025 | $58.41 | $58.89 (0.82%) | $58.96 | $58.19 | 6.27 M | $71.96 B |
| 11/18/2025 | $59.83 | $59.17 (-1.1%) | $60.32 | $59.13 | 7.30 M | $72.31 B |
| 11/17/2025 | $60.84 | $59.91 (-1.53%) | $60.98 | $59.55 | 6.20 M | $73.21 B |
| 11/14/2025 | $59.14 | $60.99 (3.13%) | $61.09 | $58.88 | 7.67 M | $74.53 B |
| 11/13/2025 | $60.67 | $59.59 (-1.78%) | $61.02 | $59.11 | 8.42 M | $72.82 B |
| 11/12/2025 | $60.53 | $60.43 (-0.17%) | $61.34 | $60.08 | 6.66 M | $73.85 B |
| 11/11/2025 | $60.60 | $60.60 (0%) | $61.15 | $60.10 | 6.42 M | $74.05 B |
| 11/10/2025 | $59.76 | $60.60 (1.41%) | $60.72 | $59.40 | 7.62 M | $74.05 B |
| 11/07/2025 | $58.00 | $59.58 (2.72%) | $59.77 | $57.80 | 9.73 M | $72.81 B |
| 11/06/2025 | $57.52 | $57.94 (0.73%) | $58.39 | $57.50 | 6.30 M | $70.80 B |
| 11/05/2025 | $56.52 | $57.54 (1.8%) | $58.39 | $56.26 | 10.05 M | $70.31 B |
| 11/04/2025 | $57.00 | $56.51 (-0.86%) | $58.78 | $56.19 | 15.11 M | $69.06 B |
| 11/03/2025 | $58.23 | $59.03 (1.37%) | $59.18 | $57.30 | 10.17 M | $72.13 B |
| 10/31/2025 | $57.46 | $57.87 (0.71%) | $58.11 | $57.18 | 7.13 M | $70.72 B |
| 10/30/2025 | $57.13 | $57.62 (0.86%) | $58.23 | $56.53 | 9.96 M | $70.39 B |
| 10/29/2025 | $57.60 | $56.98 (-1.08%) | $58.04 | $56.89 | 7.89 M | $69.61 B |
| 10/28/2025 | $57.50 | $57.59 (0.16%) | $57.90 | $56.95 | 6.88 M | $70.35 B |
| 10/27/2025 | $57.55 | $57.67 (0.21%) | $58.25 | $57.22 | 7.81 M | $70.45 B |
| 10/24/2025 | $59.35 | $57.48 (-3.15%) | $59.49 | $57.21 | 12.40 M | $70.22 B |
| 10/23/2025 | $61.67 | $58.93 (-4.44%) | $61.84 | $58.82 | 12.95 M | $71.99 B |
| 10/22/2025 | $62.65 | $62.16 (-0.78%) | $62.71 | $61.07 | 6.24 M | $75.94 B |
| 10/21/2025 | $63.20 | $62.34 (-1.36%) | $63.31 | $62.21 | 3.80 M | $76.16 B |
| 10/20/2025 | $62.61 | $63.06 (0.72%) | $63.44 | $62.45 | 5.01 M | $77.04 B |
| 10/17/2025 | $62.34 | $62.46 (0.19%) | $62.64 | $61.95 | 5.74 M | $76.30 B |
| 10/16/2025 | $63.88 | $62.53 (-2.11%) | $64.11 | $62.28 | 5.35 M | $76.39 B |
| 10/15/2025 | $62.79 | $63.78 (1.58%) | $64.29 | $62.54 | 5.85 M | $77.92 B |
| 10/14/2025 | $62.06 | $62.36 (0.48%) | $62.79 | $61.77 | 4.54 M | $76.18 B |
| 10/13/2025 | $62.72 | $62.68 (-0.06%) | $63.29 | $62.41 | 4.79 M | $76.57 B |
| 10/10/2025 | $63.12 | $62.61 (-0.81%) | $64.56 | $62.56 | 6.92 M | $76.49 B |
| 10/09/2025 | $64.16 | $63.10 (-1.65%) | $64.65 | $62.89 | 6.97 M | $77.09 B |
| 10/08/2025 | $63.89 | $63.50 (-0.61%) | $64.03 | $63.06 | 5.75 M | $77.57 B |
| 10/07/2025 | $63.76 | $63.97 (0.33%) | $63.97 | $63.16 | 5.30 M | $78.15 B |
| 10/06/2025 | $64.79 | $63.58 (-1.87%) | $65.16 | $63.57 | 6.24 M | $77.67 B |
| 10/03/2025 | $64.07 | $64.48 (0.64%) | $65.00 | $63.76 | 6.55 M | $78.77 B |
| 10/02/2025 | $64.26 | $64.06 (-0.31%) | $65.55 | $63.27 | 10.03 M | $78.26 B |
| 10/01/2025 | $63.16 | $63.69 (0.84%) | $63.88 | $62.74 | 5.58 M | $77.81 B |
| 09/30/2025 | $63.42 | $63.35 (-0.11%) | $63.96 | $62.89 | 8.23 M | $77.39 B |
| 09/29/2025 | $63.82 | $63.97 (0.24%) | $64.05 | $63.05 | 5.61 M | $78.15 B |
| 09/26/2025 | $63.47 | $64.01 (0.85%) | $64.48 | $63.26 | 8.57 M | $78.20 B |
| 09/25/2025 | $62.80 | $63.31 (0.81%) | $63.43 | $62.18 | 8.85 M | $77.34 B |
| 09/24/2025 | $62.08 | $62.86 (1.26%) | $63.42 | $61.85 | 8.89 M | $76.79 B |
| 09/23/2025 | $60.18 | $61.39 (2.01%) | $61.87 | $60.17 | 5.22 M | $75.00 B |
| 09/22/2025 | $59.98 | $60.16 (0.3%) | $60.67 | $59.64 | 4.79 M | $73.49 B |
| 09/19/2025 | $61.14 | $60.11 (-1.68%) | $61.28 | $60.01 | 14.76 M | $73.43 B |
| 09/18/2025 | $59.35 | $60.38 (1.74%) | $60.81 | $59.18 | 8.88 M | $73.76 B |
| 09/17/2025 | $58.06 | $59.02 (1.65%) | $59.18 | $58.05 | 6.08 M | $72.10 B |
| 09/16/2025 | $58.53 | $57.95 (-0.99%) | $58.63 | $57.66 | 6.82 M | $70.79 B |
| 09/15/2025 | $58.89 | $58.40 (-0.83%) | $59.11 | $58.40 | 3.21 M | $71.34 B |
| 09/12/2025 | $58.85 | $58.81 (-0.07%) | $59.33 | $58.59 | 5.63 M | $71.85 B |
| 09/11/2025 | $58.61 | $59.33 (1.23%) | $59.35 | $58.36 | 5.40 M | $72.48 B |
| 09/10/2025 | $57.76 | $58.76 (1.73%) | $59.29 | $57.75 | 5.96 M | $71.78 B |
| 09/09/2025 | $57.19 | $57.57 (0.66%) | $57.97 | $56.97 | 4.49 M | $70.33 B |
| 09/08/2025 | $57.30 | $56.85 (-0.79%) | $57.68 | $56.46 | 4.67 M | $69.45 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.
