Williams Companies (WMB)

Historical Prices For Williams Companies (WMB)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	59.35	59.48	57.21	57.48	12,395,163	57.48
10/23/2025	61.67	61.84	58.82	58.93	12,946,582	58.93
10/22/2025	62.65	62.71	61.13	62.16	6,244,063	62.16
10/21/2025	63.20	63.31	62.20	62.34	3,797,598	62.34
10/20/2025	62.61	63.44	62.45	63.06	5,012,991	63.06
10/17/2025	62.34	62.64	61.95	62.46	5,744,831	62.46
10/16/2025	63.88	64.11	62.27	62.53	5,351,620	62.53
10/15/2025	62.79	64.29	62.54	63.78	5,847,084	63.78
10/14/2025	62.06	62.79	61.77	62.36	4,536,420	62.36
10/13/2025	62.72	63.28	62.41	62.68	4,790,081	62.68
10/10/2025	63.12	64.56	62.55	62.61	6,919,550	62.61
10/09/2025	64.16	64.64	62.89	63.10	6,974,767	63.10
10/08/2025	63.89	64.03	63.06	63.50	5,747,692	63.50
10/07/2025	63.76	63.97	63.16	63.97	5,304,690	63.97
10/06/2025	64.79	65.16	63.57	63.58	6,238,659	63.58
10/03/2025	64.07	65.00	63.76	64.48	6,551,089	64.48
10/02/2025	64.26	65.55	63.27	64.06	10,030,759	64.06
10/01/2025	63.16	63.88	62.74	63.69	5,584,014	63.69
9/30/2025	63.42	63.96	62.89	63.35	8,229,103	63.35
9/29/2025	63.82	64.05	63.05	63.97	5,609,009	63.97
9/26/2025	63.47	64.48	63.26	64.01	8,580,861	64.01
9/25/2025	62.80	63.43	62.18	63.31	8,847,056	63.31
9/24/2025	62.08	63.42	61.85	62.86	8,889,462	62.86
9/23/2025	60.18	61.87	60.17	61.39	5,219,341	61.39
9/22/2025	59.98	60.67	59.64	60.16	4,792,265	60.16
9/19/2025	61.14	61.28	60.01	60.11	14,759,633	60.11
9/18/2025	59.35	60.81	59.18	60.38	8,882,582	60.38
9/17/2025	58.06	59.18	58.05	59.02	6,084,872	59.02
9/16/2025	58.53	58.63	57.66	57.95	6,819,331	57.95
9/15/2025	58.89	59.11	58.40	58.40	3,210,443	58.40
9/12/2025	58.85	59.33	58.59	58.81	5,630,415	58.81
9/11/2025	58.61	59.35	58.35	59.33	5,397,109	58.83
9/10/2025	57.76	59.29	57.75	58.76	5,959,977	58.26
9/09/2025	57.19	57.97	56.97	57.57	4,490,185	57.08
9/08/2025	57.30	57.68	56.46	56.85	4,670,693	56.37
9/05/2025	57.49	57.83	56.09	57.20	8,344,840	56.72
9/04/2025	58.00	58.59	57.17	57.58	5,554,743	57.09
9/03/2025	57.36	57.99	56.95	57.73	6,213,349	57.24
9/02/2025	57.51	57.94	56.78	57.38	7,833,651	56.90
8/29/2025	57.97	58.02	57.50	57.88	4,093,769	57.39
8/28/2025	57.49	58.09	56.91	58.00	5,366,759	57.51
8/27/2025	56.97	57.65	56.90	57.49	5,910,112	57.01
8/26/2025	57.01	57.23	56.47	57.13	9,560,818	56.65
8/25/2025	56.99	57.53	56.56	56.83	4,104,762	56.35
8/22/2025	57.85	58.01	56.92	57.07	4,663,358	56.59
8/21/2025	57.15	58.08	57.10	57.80	4,383,886	57.31
8/20/2025	56.99	57.58	56.54	57.22	6,270,248	56.74
8/19/2025	56.16	56.62	55.82	56.57	5,303,119	56.09
8/18/2025	57.14	57.20	56.30	56.52	5,812,901	56.04
8/15/2025	57.77	58.44	57.34	57.46	7,538,883	56.98
8/14/2025	58.08	58.09	57.14	57.34	9,164,205	56.86
8/13/2025	57.87	58.25	56.91	57.86	5,834,321	57.37
8/12/2025	58.00	58.13	56.85	57.76	6,564,639	57.27
8/11/2025	57.97	58.66	57.80	58.06	4,764,410	57.57
8/08/2025	58.29	58.49	57.31	57.89	5,384,650	57.40
8/07/2025	58.85	59.34	57.70	57.89	7,541,155	57.40
8/06/2025	58.74	58.97	57.60	58.64	7,834,573	58.15
8/05/2025	59.35	60.01	56.99	59.00	14,876,074	58.50
8/04/2025	60.59	61.13	60.19	60.26	8,081,766	59.75
8/01/2025	59.68	60.71	59.05	60.27	7,834,871	59.76
7/31/2025	59.17	60.67	59.00	59.95	9,593,246	59.44
7/30/2025	58.74	59.34	58.60	59.24	4,476,036	58.74
7/29/2025	58.09	59.03	57.77	58.89	5,768,199	58.39
7/28/2025	58.14	58.23	57.23	57.51	5,337,466	57.03