Skip to main content
WMB logo

The Williams Companies, Inc.

WMBNYSEEnergyOil & Gas Midstream

$70.63Today:- (-)1Y +19.85%

As of Oct 22, 2026 close

Market cap
$86.52B
P/E (TTM)
28.16
Forward P/E
22.25
Dividend yield
2.94%
52-week range
$56.19$80.08
Volume (live)
-
Avg. volume (3M)
7.67M

The Williams Companies (WMB) Historical Stock Prices

Analyze The Williams Companies (WMB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Williams Companies (WMB) Interactive Price Chart

Interactive historical price chart showing The Williams Companies stock price movements and trends across multiple time periods.

Loading chart...

WMB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WMB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202672.6173.0568.9770.6370.638.90M
Oct 21, 202671.0873.2670.3372.8072.808.09M
Oct 20, 202670.7271.3269.7370.3370.337.66M
Oct 19, 202671.4071.9470.1770.3870.386.00M
Oct 16, 202669.5271.4869.2571.2871.2810.31M
Oct 15, 202672.8972.8968.5069.2269.2212.68M
Oct 14, 202674.5074.5072.5972.8072.8010.58M
Oct 13, 202674.4274.6573.5574.5774.576.91M
Oct 12, 202672.0074.2172.0074.1774.177.52M
Oct 9, 202672.3173.4472.0672.6772.676.88M
Oct 8, 202671.5372.8571.3472.3472.349.07M
Oct 7, 202672.9072.9070.8371.4671.465.17M
Oct 6, 202670.6772.7370.1172.3972.396.44M
Oct 5, 202670.5371.7370.0470.8170.815.69M
Oct 2, 202668.9370.5668.6570.5470.548.25M
Oct 1, 202667.8569.4267.3869.2269.227.20M
Sep 30, 202669.0169.1867.4867.9767.979.50M
Sep 29, 202668.2468.9467.6168.6368.636.23M
Sep 28, 202669.5269.5268.4068.9868.985.54M
Sep 25, 202670.3670.4768.8269.2669.266.43M
Sep 24, 202671.4571.4570.2970.5870.584.25M
Sep 23, 202671.3172.2970.7271.1171.115.15M
Sep 22, 202671.4472.4070.7370.9870.985.23M
Sep 21, 202671.5572.4671.3871.6571.654.82M
Sep 18, 202671.3573.2971.2572.0572.0518.90M
Sep 17, 202671.1572.2071.0171.8171.815.71M
Sep 16, 202671.6471.9869.8570.9070.909.02M
Sep 15, 202672.3972.6371.0871.6371.636.35M
Sep 14, 202672.5173.3370.8971.9571.958.02M
Sep 11, 202672.7073.6672.4272.8572.857.61M
Sep 10, 202674.9375.2772.5772.8272.306.29M
Sep 9, 202676.5576.8674.4475.1574.616.62M
Sep 8, 202674.7475.9773.1275.8375.287.02M
Sep 4, 202673.8774.4373.3674.1573.627.51M
Sep 3, 202675.2375.5274.0074.0573.526.43M
Sep 2, 202675.1275.3073.6375.1674.628.81M
Sep 1, 202675.5676.3274.3575.2374.697.32M
Aug 31, 202674.1975.5073.6775.0574.5120.16M
Aug 28, 202674.4774.8173.4673.7373.204.69M
Aug 27, 202674.3574.7672.7274.1973.667.56M
Aug 26, 202671.1675.5371.1174.4173.878.29M
Aug 25, 202670.9072.0370.8171.0870.577.01M
Aug 24, 202670.3871.4969.6070.9770.465.51M
Aug 21, 202672.1773.3269.9270.4969.987.59M
Aug 20, 202673.4373.9771.1271.6871.166.41M
Aug 19, 202675.8175.8873.0973.2472.715.43M
Aug 18, 202674.6675.8474.3075.1374.595.03M
Aug 17, 202675.2175.3673.3973.4572.927.94M
Aug 14, 202673.4375.2473.2175.2074.666.04M
Aug 13, 202673.5074.0373.0473.0472.513.94M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.