60.27
price up icon0.53%   0.32
after-market After Hours: 60.27
loading

Williams Cos Inc Stock (WMB) Price History

The historical daily chart and data for Williams Cos Inc stock (WMB), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $60.27.
  • Williams Cos Inc all-time high stock price is $63.45, occurred on June 30, 2025.
  • The lowest Williams Cos Inc stock price recorded was $8.41 on March 19, 2020. Since then, Williams Cos Inc's stock price has risen over 616.65% to $60.27 now.
  • The 52-week high stock price for WMB is $63.45, representing a 5.28% increase from the current share price, occurred on June 30, 2025.
  • The 52-week low stock price for WMB is $40.41, indicating a -32.95% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Williams Cos Inc (WMB) stock in the beginning of 2024 was $26.50. The stock closed the year at $32.90, a gain of over 24.15% for the year.
The table below shows more information about WMB historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $60.71 $59.05 $1.66 7,834,334.0 +0.53%
Jul 31, 2025 $60.67 $59.00 $1.67 9,592,312.0 +1.20%
Jul 30, 2025 $59.34 $58.60 $0.74 4,471,356.0 +0.59%
Jul 29, 2025 $59.03 $57.77 $1.26 5,768,076.0 +2.40%
Jul 28, 2025 $58.23 $57.23 $1.00 5,337,429.0 -0.54%
Jul 25, 2025 $58.66 $57.72 $0.94 4,949,091.0 -1.58%
Jul 24, 2025 $58.93 $57.57 $1.36 5,845,683.0 +1.80%
Jul 23, 2025 $57.74 $57.53 $0.215 3,263,124.0 +0.61%
Jul 22, 2025 $58.07 $57.34 $0.735 5,389,348.0 -0.55%
Jul 21, 2025 $59.27 $57.57 $1.70 6,888,187.0 -2.81%
Jul 18, 2025 $59.97 $58.24 $1.73 7,918,481.0 +2.17%
Jul 17, 2025 $58.57 $57.51 $1.06 7,181,336.0 -0.67%
Jul 16, 2025 $58.92 $58.15 $0.77 5,572,327.0 +0.19%
Jul 15, 2025 $59.04 $57.44 $1.60 5,843,412.0 -1.13%
Jul 14, 2025 $59.12 $57.83 $1.29 5,140,220.0 +1.41%
Jul 11, 2025 $58.47 $57.65 $0.82 7,545,939.0 +0.76%
Jul 10, 2025 $57.96 $56.50 $1.46 7,391,205.0 -0.12%
Jul 09, 2025 $58.32 $57.14 $1.18 7,266,066.0 +0.28%
Jul 08, 2025 $58.41 $56.67 $1.73 9,722,555.0 -1.35%
Jul 07, 2025 $59.15 $58.26 $0.89 5,459,000.0 -0.27%
Jul 03, 2025 $59.23 $58.12 $1.11 4,606,564.0 -0.85%
Jul 02, 2025 $59.50 $57.90 $1.60 8,340,555.0 +0.72%

Williams Cos Inc Stock (WMB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Williams Cos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WMB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Williams Cos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Williams Cos Inc Stock (WMB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $60.71 $59.05 $1.66 7,834,334.0 +0.00%
Jul, 2025 $62.77 $56.50 $6.27 160,059,804.0 -4.04%
Jun, 2025 $63.45 $58.20 $5.26 179,555,327.0 +3.80%
May, 2025 $60.87 $56.42 $4.45 149,195,759.0 +3.31%
Apr, 2025 $61.65 $51.58 $10.07 165,730,399.0 -1.99%
Mar, 2025 $61.66 $52.79 $8.88 145,081,370.0 +2.72%
Feb, 2025 $59.15 $53.17 $5.98 140,624,305.0 +4.96%
Jan, 2025 $61.46 $53.04 $8.42 148,579,367.0 +2.42%

Williams Cos Inc Stock (WMB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $58.69 $51.89 $6.80 136,195,335.0 -7.45%
Nov, 2024 $60.36 $51.48 $8.88 126,226,836.0 +11.74%
Oct, 2024 $52.85 $45.24 $7.61 125,327,141.0 +14.72%
Sep, 2024 $46.48 $43.98 $2.50 97,720,235.0 -0.26%
Aug, 2024 $45.81 $40.41 $5.40 114,290,905.0 +6.59%
Jul, 2024 $45.10 $41.70 $3.40 124,458,230.0 +1.04%
Jun, 2024 $43.22 $40.59 $2.63 113,967,409.0 +2.38%
May, 2024 $41.89 $37.69 $4.20 128,373,950.0 +8.21%
Apr, 2024 $39.76 $37.18 $2.58 140,835,899.0 -1.57%
Mar, 2024 $39.09 $35.74 $3.35 140,368,386.0 +8.43%
Feb, 2024 $36.23 $32.65 $3.58 155,744,164.0 +3.69%
Jan, 2024 $36.69 $33.48 $3.21 139,670,214.0 -0.49%

Williams Cos Inc Stock (WMB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $37.45 $34.01 $3.44 138,317,262.0 -5.33%
Nov, 2023 $37.92 $33.80 $4.12 129,614,418.0 +6.95%
Oct, 2023 $36.22 $32.49 $3.72 136,590,735.0 +2.11%
Sep, 2023 $35.06 $33.36 $1.70 118,893,015.0 -2.43%
Aug, 2023 $35.46 $33.27 $2.19 130,498,862.0 +0.23%
Jul, 2023 $34.64 $32.20 $2.44 135,144,305.0 +5.58%
Jun, 2023 $32.76 $28.57 $4.19 181,445,145.0 +13.85%
May, 2023 $30.51 $28.27 $2.24 148,812,765.0 -5.29%
Apr, 2023 $30.78 $29.23 $1.55 106,150,880.0 +1.34%
Mar, 2023 $31.07 $27.80 $3.27 175,330,869.0 -0.80%
Feb, 2023 $32.44 $30.09 $2.35 139,420,266.0 -6.64%
Jan, 2023 $34.80 $30.51 $4.29 137,214,883.0 -2.01%
oil_gas_midstream EPD
$30.74
price down icon 0.81%
oil_gas_midstream KMI
$28.10
price up icon 0.14%
oil_gas_midstream ET
$17.79
price down icon 1.39%
$51.85
price down icon 1.24%
oil_gas_midstream LNG
$238.31
price up icon 1.03%
Cap:     |  Volume (24h):