NASDAQ · WMB

The Williams Companies, Inc.

Energy · Oil & Gas Midstream

$73.73

Down-$0.46 (-0.62%)

Updated Aug 31, 2026, 10:09 AM

SID Score

7.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

WMB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

WMB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$74.47	$74.81	$73.46	$73.73	4.69M
Aug 27, 2026	$74.35	$74.76	$72.715	$74.19	7.56M
Aug 26, 2026	$71.16	$75.53	$71.11	$74.41	8.29M
Aug 25, 2026	$70.90	$72.025	$70.81	$71.08	7.01M
Aug 24, 2026	$70.38	$71.49	$69.60	$70.97	5.51M
Aug 21, 2026	$72.17	$73.3185	$69.92	$70.49	7.59M
Aug 20, 2026	$73.43	$73.97	$71.12	$71.68	6.41M
Aug 19, 2026	$75.81	$75.875	$73.095	$73.24	5.43M
Aug 18, 2026	$74.66	$75.84	$74.295	$75.13	5.03M
Aug 17, 2026	$75.21	$75.36	$73.39	$73.45	7.94M
Aug 14, 2026	$73.43	$75.24	$73.21	$75.20	6.04M
Aug 13, 2026	$73.50	$74.03	$73.04	$73.04	3.94M
Aug 12, 2026	$72.32	$73.88	$72.20	$73.70	4.55M
Aug 11, 2026	$72.13	$72.79	$71.635	$72.31	3.4M
Aug 10, 2026	$71.00	$71.86	$70.59	$71.85	4.88M
Aug 7, 2026	$71.44	$72.1842	$70.24	$70.40	4.59M
Aug 6, 2026	$73.00	$73.23	$71.21	$71.76	7.33M
Aug 5, 2026	$71.52	$72.14	$70.96	$71.81	6.23M
Aug 4, 2026	$69.57	$72.53	$68.52	$71.51	13.76M
Aug 3, 2026	$70.65	$71.22	$69.86	$70.43	7.52M