NYSE - Nasdaq Real Time Price
USD
The Williams Companies, Inc. (WMB)
74.61
-0.27
(-0.37%)
As of 11:57:27 AM EDT. Market Open.
Trade WMB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
74.27
75.32
73.95
74.61
74.61
1,733,853
Oct 29, 2026
75.00
76.00
74.56
74.88
74.88
6,919,300
Oct 28, 2026
74.42
74.99
73.48
74.27
74.27
8,361,600
Oct 27, 2026
71.90
74.20
71.90
74.09
74.09
11,995,800
Oct 26, 2026
71.55
72.18
70.97
71.75
71.75
5,095,200
Oct 23, 2026
70.75
72.31
70.29
71.70
71.70
5,912,200
Oct 22, 2026
72.61
73.05
68.97
70.63
70.63
8,901,400
Oct 21, 2026
71.08
73.26
70.33
72.80
72.80
8,255,600
Oct 20, 2026
70.72
71.32
69.73
70.33
70.33
7,672,300
Oct 19, 2026
71.40
71.94
70.17
70.38
70.38
6,156,200
Oct 16, 2026
69.52
71.48
69.25
71.28
71.28
10,444,900
Oct 15, 2026
72.89
72.89
68.50
69.22
69.22
12,680,700
Oct 14, 2026
74.50
74.50
72.59
72.80
72.80
10,634,500
Oct 13, 2026
74.42
74.65
73.55
74.57
74.57
6,950,600
Oct 12, 2026
72.00
74.21
72.00
74.17
74.17
7,523,300
Oct 9, 2026
72.31
73.45
72.06
72.67
72.67
7,076,900
Oct 8, 2026
71.53
72.85
71.34
72.34
72.34
9,576,300
Oct 7, 2026
72.90
72.90
70.83
71.46
71.46
5,173,400
Oct 6, 2026
70.67
72.74
70.11
72.39
72.39
6,439,200
Oct 5, 2026
70.53
71.73
70.04
70.81
70.81
5,803,300
Oct 2, 2026
68.93
70.56
68.65
70.54
70.54
8,295,700
Oct 1, 2026
67.85
69.42
67.38
69.22
69.22
7,208,900
Sep 30, 2026
69.01
69.18
67.48
67.97
67.97
9,586,200
Sep 29, 2026
68.24
68.94
67.62
68.63
68.63
6,697,000
Sep 28, 2026
69.52
69.52
68.40
68.98
68.98
5,586,500
Sep 25, 2026
70.36
70.47
68.82
69.26
69.26
6,433,300
Sep 24, 2026
71.45
71.45
70.29
70.58
70.58
4,369,100
Sep 23, 2026
71.31
72.29
70.72
71.11
71.11
5,176,600
Sep 22, 2026
71.44
72.40
70.73
70.98
70.98
5,409,100
Sep 21, 2026
71.55
72.46
71.38
71.65
71.65
5,195,200
Sep 18, 2026
71.35
73.29
71.25
72.05
72.05
19,558,200
Sep 17, 2026
71.15
72.20
71.01
71.81
71.81
5,923,200
Sep 16, 2026
71.64
71.98
69.85
70.90
70.90
9,240,900
Sep 15, 2026
72.39
72.63
71.09
71.63
71.63
7,553,400
Sep 14, 2026
72.51
73.33
70.89
71.95
71.95
8,848,000
Sep 11, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
72.70
73.66
72.42
72.85
72.85
8,330,200
Sep 10, 2026
74.93
75.27
72.57
72.82
72.29
6,315,400
Sep 9, 2026
76.55
76.86
74.45
75.15
74.61
6,617,100
Sep 8, 2026
74.74
75.97
73.12
75.83
75.28
7,019,000
Sep 4, 2026
73.87
74.43
73.37
74.15
73.62
7,513,800
Sep 3, 2026
75.23
75.52
74.00
74.05
73.52
6,426,700
Sep 2, 2026
75.12
75.30
73.63
75.16
74.62
8,804,200
Sep 1, 2026
75.56
76.32
74.35
75.23
74.69
7,316,300
Aug 31, 2026
74.19
75.50
73.67
75.05
74.51
20,164,300
Aug 28, 2026
74.47
74.81
73.46
73.73
73.20
4,693,100
Aug 27, 2026
74.35
74.76
72.72
74.19
73.66
7,562,000
Aug 26, 2026
71.16
75.53
71.11
74.41
73.87
8,291,100
Aug 25, 2026
70.90
72.03
70.81
71.08
70.57
7,010,800
Aug 24, 2026
70.38
71.49
69.60
70.97
70.46
5,508,200
Aug 21, 2026
72.17
73.32
69.92
70.49
69.98
7,586,800
Aug 20, 2026
73.43
73.97
71.12
71.68
71.16
6,408,800
Aug 19, 2026
75.81
75.88
73.10
73.24
72.71
5,424,800
Aug 18, 2026
74.66
75.84
74.30
75.13
74.59
5,034,800
Aug 17, 2026
75.21
75.36
73.39
73.45
72.92
7,940,300
Aug 14, 2026
73.43
75.24
73.21
75.20
74.66
6,043,300
Aug 13, 2026
73.50
74.03
73.04
73.04
72.51
3,942,800
Aug 12, 2026
72.32
73.88
72.20
73.70
73.17
4,550,900
Aug 11, 2026
72.13
72.79
71.64
72.31
71.79
3,396,700
Aug 10, 2026
71.00
71.86
70.59
71.85
71.33
4,882,800
Aug 7, 2026
71.44
72.18
70.24
70.40
69.89
4,592,600
Aug 6, 2026
73.00
73.23
71.21
71.76
71.24
7,333,600
Aug 5, 2026
71.52
72.14
70.96
71.81
71.29
6,230,900
Aug 4, 2026
69.57
72.53
68.52
71.51
70.99
13,763,600
Aug 3, 2026
70.65
71.22
69.86
70.43
69.92
7,524,500
Jul 31, 2026
70.80
71.89
70.56
71.54
71.02
7,249,400
Jul 30, 2026
70.20
71.22
69.83
70.91
70.40
6,248,400
Jul 29, 2026
71.19
71.32
69.78
70.13
69.62
5,299,100
Jul 28, 2026
70.78
71.33
69.27
70.16
69.65
7,852,300
Jul 27, 2026
72.82
73.02
70.57
70.79
70.28
8,262,600
Jul 24, 2026
75.40
76.42
73.85
74.00
73.47
6,108,600
Jul 23, 2026
75.37
75.84
74.49
75.25
74.71
4,800,900
Jul 22, 2026
73.73
75.05
73.33
74.49
73.95
6,157,600
Jul 21, 2026
74.60
74.74
72.76
73.36
72.83
6,067,800
Jul 20, 2026
73.33
75.43
73.33
74.16
73.63
5,490,200
Jul 17, 2026
75.67
75.72
72.76
73.38
72.85
8,904,700
Jul 16, 2026
74.48
75.21
74.00
74.73
74.19
7,273,400
Jul 15, 2026
76.00
76.34
74.18
74.38
73.84
6,233,600
Jul 14, 2026
74.98
76.29
74.95
75.98
75.43
5,996,400
Jul 13, 2026
75.44
75.57
72.81
74.46
73.92
8,561,900
Jul 10, 2026
75.42
75.81
74.11
75.02
74.48
4,016,700
Jul 9, 2026
75.59
76.48
75.25
75.45
74.91
5,947,600
Jul 8, 2026
75.39
75.63
74.30
75.27
74.73
5,626,300
Jul 7, 2026
73.36
75.42
73.36
75.08
74.54
6,918,700
Jul 6, 2026
73.07
73.89
72.40
72.82
72.29
5,696,300
Jul 2, 2026
73.56
73.96
72.11
73.14
72.61
6,556,100
Jul 1, 2026
74.16
74.53
72.27
72.77
72.25
8,557,200
Jun 30, 2026
74.94
75.63
74.25
74.34
73.80
12,491,800
Jun 29, 2026
77.61
78.48
73.75
75.06
74.52
13,124,700
Jun 26, 2026
77.89
79.00
77.48
77.92
77.36
13,012,500
Jun 25, 2026
75.92
77.75
75.67
77.53
76.97
6,481,200
Jun 24, 2026
75.18
76.17
74.59
75.87
75.32
7,702,600
Jun 23, 2026
74.21
75.88
73.62
75.79
75.24
7,972,500
Jun 22, 2026
72.86
75.79
72.66
74.95
74.41
11,264,100
Jun 18, 2026
71.78
73.28
70.83
73.12
72.59
15,180,100
Jun 17, 2026
71.15
71.73
70.79
71.25
70.74
5,021,300
Jun 16, 2026
71.10
71.71
70.77
71.48
70.96
5,835,500
Jun 15, 2026
70.43
72.18
70.02
71.49
70.97
5,888,500
Jun 12, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
71.12
72.92
70.69
72.08
71.56
5,518,500
Jun 11, 2026
72.56
72.81
71.56
71.62
70.58
4,392,600
Jun 10, 2026
71.89
72.95
71.67
72.26
71.21
4,277,700
Jun 9, 2026
71.44
72.35
70.67
71.59
70.55
6,312,700
Jun 8, 2026
72.34
72.57
71.22
71.59
70.55
4,499,800
Jun 5, 2026
72.29
72.73
71.73
71.96
70.92
5,749,600
Jun 4, 2026
71.62
72.44
71.42
72.43
71.38
6,557,800
Jun 3, 2026
71.28
72.72
71.13
71.66
70.62
7,550,600
Jun 2, 2026
70.29
71.52
70.01
71.31
70.28
5,416,300
Jun 1, 2026
71.30
71.66
70.04
70.04
69.03
7,461,400
May 29, 2026
72.98
72.98
71.21
71.39
70.36
11,256,700
May 28, 2026
74.91
74.94
73.07
73.13
72.07
7,242,200
May 27, 2026
75.48
75.89
74.20
74.37
73.29
6,180,200
May 26, 2026
78.25
78.47
76.30
76.34
75.23
5,580,600
May 22, 2026
77.82
78.62
77.47
78.47
77.33
6,201,200
May 21, 2026
78.19
78.29
77.23
77.52
76.40
4,178,700
May 20, 2026
79.54
80.08
77.56
77.88
76.75
6,545,500
May 19, 2026
77.83
79.59
77.10
79.40
78.25
8,359,500
May 18, 2026
77.97
78.31
77.01
77.69
76.56
6,753,000
May 15, 2026
77.80
78.24
77.09
77.72
76.59
9,316,200
May 14, 2026
75.71
77.79
75.71
77.69
76.56
6,371,000
May 13, 2026
75.27
76.08
74.27
75.71
74.61
6,218,800
May 12, 2026
74.62
75.15
73.95
74.73
73.65
5,928,000
May 11, 2026
72.29
74.25
71.95
74.18
73.11
5,815,100
May 8, 2026
73.10
73.54
71.79
71.96
70.92
4,721,800
May 7, 2026
72.17
73.11
71.85
72.95
71.89
7,202,200
May 6, 2026
74.60
75.67
73.58
73.76
72.69
8,162,400
May 5, 2026
75.20
77.41
75.20
76.12
75.02
9,109,800
May 4, 2026
75.34
75.92
74.68
75.41
74.32
7,588,900
May 1, 2026
76.35
76.43
74.90
75.54
74.45
4,621,200
Apr 30, 2026
73.15
76.45
73.01
76.31
75.20
8,829,200
Apr 29, 2026
73.18
73.60
72.75
73.32
72.26
5,591,300
Apr 28, 2026
72.18
73.50
72.07
73.04
71.98
6,301,700
Apr 27, 2026
72.18
72.83
71.23
71.61
70.57
6,490,600
Apr 24, 2026
71.78
72.25
71.01
72.18
71.13
4,053,400
Apr 23, 2026
71.50
72.03
71.24
71.65
70.61
5,662,100
Apr 22, 2026
71.06
71.41
70.68
71.10
70.07
5,143,300
Apr 21, 2026
71.30
71.76
69.72
70.43
69.41
5,258,200
Apr 20, 2026
71.40
72.15
70.77
70.91
69.88
4,691,700
Apr 17, 2026
69.90
71.54
69.33
71.15
70.12
7,861,300
Apr 16, 2026
70.74
71.66
70.25
70.86
69.83
5,089,300
Apr 15, 2026
71.14
71.48
70.65
70.76
69.73
4,458,600
Apr 14, 2026
71.21
71.72
69.90
71.44
70.41
4,847,900
Apr 13, 2026
72.95
73.05
71.03
71.54
70.50
5,426,700
Apr 10, 2026
72.57
73.02
71.66
72.74
71.69
5,313,300
Apr 9, 2026
72.85
74.75
71.95
72.82
71.77
5,188,600
Apr 8, 2026
71.81
73.29
71.03
73.01
71.95
8,874,600
Apr 7, 2026
72.63
74.54
72.51
74.04
72.97
5,574,300
Apr 6, 2026
72.18
73.00
71.73
72.59
71.54
4,272,900
Apr 2, 2026
72.33
73.07
71.76
72.00
70.96
5,356,400
Apr 1, 2026
71.75
72.63
71.08
71.83
70.79
8,063,000
Mar 31, 2026
73.00
73.37
71.65
72.78
71.73
9,483,500
Mar 30, 2026
74.19
74.82
72.37
72.47
71.42
6,496,700
Mar 27, 2026
73.59
75.37
73.51
73.58
72.51
6,492,600
Mar 26, 2026
74.25
74.53
73.19
74.06
72.99
4,615,200
Mar 25, 2026
74.58
74.73
73.70
73.81
72.74
5,035,800
Mar 24, 2026
73.51
75.03
73.38
74.46
73.38
4,725,800
Mar 23, 2026
72.79
74.09
72.00
73.60
72.53
6,519,400
Mar 20, 2026
74.03
74.65
72.19
72.41
71.36
12,677,300
Mar 19, 2026
72.86
75.09
72.86
74.06
72.99
6,635,000
Mar 18, 2026
73.52
73.85
72.32
72.80
71.75
4,628,100
Mar 17, 2026
74.68
75.10
73.52
73.69
72.62
4,953,000
Mar 16, 2026
73.65
73.95
72.84
73.89
72.82
5,717,200
Mar 13, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
73.47
73.85
72.74
73.34
72.28
4,885,300
Mar 12, 2026
74.50
75.34
73.52
73.52
71.94
5,650,400
Mar 11, 2026
73.93
74.47
73.28
74.40
72.80
4,805,600
Mar 10, 2026
73.12
74.48
72.51
73.84
72.25
6,862,600
Mar 9, 2026
73.70
74.14
72.70
73.18
71.60
9,302,300
Mar 6, 2026
75.11
75.14
73.94
74.24
72.64
6,883,500
Mar 5, 2026
74.99
75.68
74.18
74.77
73.16
7,131,100
Mar 4, 2026
75.34
75.92
74.70
75.77
74.14
5,518,200
Mar 3, 2026
76.14
76.44
75.05
75.88
74.25
8,140,400
Mar 2, 2026
76.25
76.87
74.75
76.26
74.62
6,521,800
Feb 27, 2026
75.13
75.59
74.34
74.72
73.11
10,392,900
Feb 26, 2026
73.98
75.49
73.70
74.77
73.16
6,610,300
Feb 25, 2026
73.41
74.09
72.80
73.97
72.38
5,333,700
Feb 24, 2026
72.99
73.62
71.84
73.50
71.92
5,778,000
Feb 23, 2026
73.10
73.87
72.63
72.98
71.41
4,963,400
Feb 20, 2026
72.38
72.98
72.00
72.98
71.41
5,917,800
Feb 19, 2026
72.80
72.97
71.65
72.17
70.62
6,657,600
Feb 18, 2026
72.67
72.97
71.82
72.14
70.59
7,867,000
Feb 17, 2026
72.93
73.04
71.42
71.96
70.41
6,808,600
Feb 13, 2026
71.75
72.63
70.93
72.28
70.72
5,874,500
Feb 12, 2026
71.77
72.28
71.10
71.13
69.60
7,229,900
Feb 11, 2026
69.80
71.59
69.57
71.12
69.59
11,656,400
Feb 10, 2026
70.00
71.58
68.44
68.84
67.36
15,583,700
Feb 9, 2026
67.16
68.45
66.95
67.85
66.39
9,728,400
Feb 6, 2026
67.62
68.87
65.95
66.92
65.48
13,880,500
Feb 5, 2026
65.78
67.70
65.58
67.42
65.97
9,138,000
Feb 4, 2026
68.89
68.95
65.55
66.46
65.03
12,624,700
Feb 3, 2026
66.92
68.70
66.74
68.50
67.03
9,248,700
Feb 2, 2026
66.39
66.90
65.83
66.34
64.91
6,006,900
Jan 30, 2026
67.20
67.46
65.69
67.26
65.81
7,985,300
Jan 29, 2026
67.93
68.27
66.78
67.24
65.79
7,018,100
Jan 28, 2026
65.92
67.01
65.57
66.92
65.48
5,959,000
Jan 27, 2026
64.42
65.71
64.22
65.48
64.07
8,716,800
Jan 26, 2026
65.43
65.81
63.83
64.29
62.91
7,559,700
Jan 23, 2026
64.47
65.15
64.10
64.96
63.56
7,911,000
Jan 22, 2026
63.42
64.34
62.88
63.72
62.35
5,881,100
Jan 21, 2026
62.26
63.18
62.18
63.18
61.82
6,993,600
Jan 20, 2026
62.14
62.55
61.44
61.51
60.19
6,828,400
Jan 16, 2026
60.37
61.87
60.36
61.55
60.23
8,945,000
Jan 15, 2026
60.57
61.18
60.16
60.29
58.99
4,745,700
Jan 14, 2026
60.40
61.37
60.26
60.71
59.40
8,956,600
Jan 13, 2026
59.87
60.77
59.66
60.49
59.19
5,691,700
Jan 12, 2026
60.20
60.49
59.07
59.56
58.28
7,728,700
Jan 9, 2026
61.19
61.66
59.57
60.32
59.02
7,933,900
Jan 8, 2026
60.60
61.51
60.25
61.15
59.83
7,191,600
Jan 7, 2026
59.83
60.81
59.61
60.39
59.09
7,237,700
Jan 6, 2026
60.53
60.82
58.49
59.50
58.22
11,222,100
Jan 5, 2026
61.40
61.50
59.03
61.16
59.84
7,238,100
Jan 2, 2026
60.11
61.16
59.58
60.85
59.54
4,329,900
Dec 31, 2025
60.21
60.21
59.68
60.11
58.82
4,150,000
Dec 30, 2025
60.05
60.37
59.79
60.16
58.87
3,535,000
Dec 29, 2025
59.62
59.99
59.58
59.80
58.51
4,175,000
Dec 26, 2025
59.59
59.79
59.18
59.52
58.24
2,660,600
Dec 24, 2025
59.73
60.03
59.46
59.46
58.18
2,814,500
Dec 23, 2025
58.85
59.79
58.78
59.75
58.46
6,099,100
Dec 22, 2025
58.61
59.05
58.43
58.92
57.65
5,570,600
Dec 19, 2025
58.66
59.08
58.22
58.26
57.01
12,646,200
Dec 18, 2025
59.10
59.94
58.61
58.66
57.40
6,624,000
Dec 17, 2025
58.59
59.13
58.09
58.84
57.57
7,482,700
Dec 16, 2025
59.18
59.36
58.27
58.41
57.15
7,786,900
Dec 15, 2025
59.65
59.69
58.53
59.48
58.20
7,624,700
Dec 12, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
60.50
60.82
59.07
59.74
58.45
7,311,000
Dec 11, 2025
60.75
61.17
60.22
60.92
59.12
4,913,600
Dec 10, 2025
61.62
61.77
60.21
60.50
58.71
7,059,200
Dec 9, 2025
62.05
62.50
61.39
61.55
59.73
4,794,400
Dec 8, 2025
62.52
62.62
61.58
61.95
60.12
6,202,200
Dec 5, 2025
63.66
63.88
62.78
62.81
60.95
7,578,900
Dec 4, 2025
61.55
63.85
61.18
63.66
61.78
11,288,500
Dec 3, 2025
60.43
62.19
60.37
61.55
59.73
7,621,300
Dec 2, 2025
61.56
61.62
60.18
60.21
58.43
4,981,300
Dec 1, 2025
60.71
61.53
60.46
61.44
59.62
5,311,600
Nov 28, 2025
60.38
61.12
60.10
60.93
59.13
2,353,500
Nov 26, 2025
59.69
60.67
59.42
60.22
58.44
5,095,600
Nov 25, 2025
59.27
59.50
58.60
59.37
57.62
5,778,400
Nov 24, 2025
59.63
59.92
58.65
59.43
57.67
12,396,600
Nov 21, 2025
59.03
59.89
58.39
59.61
57.85
8,195,100
Nov 20, 2025
59.34
60.70
58.88
58.91
57.17
8,023,800
Nov 19, 2025
58.41
58.96
58.19
58.89
57.15
6,273,000
Nov 18, 2025
59.83
60.32
59.13
59.17
57.42
7,299,400
Nov 17, 2025
60.84
60.98
59.55
59.91
58.14
6,198,400
Nov 14, 2025
59.14
61.09
58.88
60.99
59.19
7,667,500
Nov 13, 2025
60.67
61.02
59.11
59.59
57.83
8,415,300
Nov 12, 2025
60.53
61.34
60.08
60.43
58.64
6,664,600
Nov 11, 2025
60.60
61.15
60.10
60.60
58.81
6,416,500
Nov 10, 2025
59.76
60.72
59.40
60.60
58.81
7,619,500
Nov 7, 2025
58.00
59.77
57.80
59.58
57.82
9,729,800
Nov 6, 2025
57.52
58.39
57.50
57.94
56.23
6,301,600
Nov 5, 2025
56.52
58.39
56.26
57.54
55.84
10,052,900
Nov 4, 2025
57.00
58.78
56.19
56.51
54.84
15,114,700
Nov 3, 2025
58.23
59.18
57.30
59.03
57.29
10,167,400
Oct 31, 2025
57.46
58.11
57.18
57.87
56.16
7,130,800
Oct 30, 2025
57.13
58.23
56.53
57.62
55.92
9,956,700
