WMB Daily Statistics
WMB daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Williams Companies Inc. (WMB) company overview
Williams operates the Transco pipeline, which connects the Gulf Coast to the Northeast United States. It has additional natural gas transmission pipelines connecting the Rockies to the Pacific Northwest and midcontinent. At the field level, it operates substantial gathering and processing assets in Appalachia and other basins. The company has also struck several power supply agreements.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 72.31 | 73.44 | 72.14 | 72.67 | — |
| 2026-10-08 | 71.53 | 72.85 | 71.34 | 72.34 | — |
| 2026-10-07 | 72.9 | 72.9 | 70.83 | 71.46 | — |
| 2026-10-06 | 70.67 | 72.74 | 70.11 | 72.39 | — |
| 2026-10-05 | 70.53 | 71.73 | 70.04 | 70.81 | — |
| 2026-10-02 | 68.93 | 70.56 | 68.65 | 70.54 | — |
| 2026-10-01 | 67.85 | 69.42 | 67.38 | 69.22 | — |
| 2026-09-30 | 69.01 | 69.18 | 67.48 | 67.97 | — |
| 2026-09-29 | 68.24 | 68.93 | 67.61 | 68.63 | — |
| 2026-09-28 | 69.52 | 69.5 | 68.4 | 68.98 | — |
| 2026-09-25 | 70.36 | 70.47 | 68.82 | 69.26 | — |
| 2026-09-24 | 71.45 | 71.21 | 70.29 | 70.58 | — |
| 2026-09-23 | 71.31 | 72.29 | 70.73 | 71.11 | — |
| 2026-09-21 | 71.55 | 72.46 | 71.38 | 71.65 | — |
| 2026-09-18 | 71.35 | 73.29 | 71.29 | 72.05 | — |
| 2026-09-17 | 71.15 | 72.2 | 71.01 | 71.81 | — |
| 2026-09-16 | 71.64 | 71.98 | 69.85 | 70.9 | — |
| 2026-09-15 | 72.39 | 72.63 | 71.08 | 71.63 | — |
| 2026-09-14 | 72.51 | 73.33 | 70.89 | 71.95 | — |
| 2026-09-11 | 72.7 | 73.65 | 72.42 | 72.85 | — |
| 2026-09-10 | 74.93 | 75.27 | 72.57 | 72.82 | — |
| 2026-09-09 | 76.55 | 76.86 | 74.44 | 75.15 | — |
| 2026-09-08 | 74.74 | 75.97 | 73.13 | 75.83 | — |
| 2026-09-04 | 73.87 | 74.43 | 73.36 | 74.15 | — |
| 2026-09-02 | 75.12 | 75.29 | 73.64 | 75.16 | — |
| 2026-09-01 | 75.56 | 76.32 | 74.35 | 75.23 | — |
| 2026-08-31 | 74.19 | 75.5 | 73.67 | 75.05 | — |
| 2026-08-27 | 74.35 | 74.76 | 72.72 | 74.19 | — |
| 2026-08-26 | 71.16 | 75.53 | 71.11 | 74.41 | — |
| 2026-08-25 | 70.9 | 72.03 | 70.81 | 71.08 | — |
| 2026-08-24 | 70.38 | 71.49 | 69.6 | 70.97 | — |
| 2026-08-21 | 72.17 | 73.32 | 69.92 | 70.49 | — |
| 2026-08-20 | 73.43 | 73.97 | 71.12 | 71.68 | — |
| 2026-08-19 | 75.81 | 75.88 | 73.1 | 73.24 | — |
| 2026-08-18 | 74.66 | 75.84 | 74.29 | 75.13 | — |
| 2026-08-17 | 75.21 | 75.29 | 73.4 | 73.45 | — |
| 2026-08-14 | 73.43 | 75.24 | 73.21 | 75.2 | — |
| 2026-08-13 | 73.5 | 74.03 | 73.04 | 73.04 | — |
| 2026-08-11 | 72.13 | 72.79 | 71.64 | 72.31 | — |
| 2026-08-10 | 71 | 71.86 | 70.59 | 71.85 | — |
| 2026-08-07 | 71.44 | 72.18 | 70.24 | 70.4 | — |
| 2026-08-06 | 73 | 73.23 | 71.21 | 71.76 | — |
| 2026-08-05 | 71.52 | 72.14 | 70.96 | 71.81 | — |
| 2026-08-04 | 69.57 | 72.53 | 68.55 | 71.51 | — |
| 2026-08-03 | 70.65 | 71.22 | 69.86 | 70.43 | — |
| 2026-07-31 | 70.79 | 71.89 | 70.56 | 71.54 | — |
| 2026-07-30 | 70.2 | 71.22 | 69.83 | 70.91 | — |
| 2026-07-29 | 71.19 | 71.32 | 69.78 | 70.13 | — |
| 2026-07-28 | 70.78 | 71.33 | 69.26 | 70.16 | — |
| 2026-07-27 | 72.82 | 73.02 | 70.62 | 70.79 | — |
| 2026-07-24 | 75.4 | 76.41 | 73.85 | 74 | — |
| 2026-07-23 | 75.37 | 75.83 | 74.49 | 75.25 | — |
| 2026-07-22 | 73.73 | 75.05 | 73.32 | 74.49 | — |
| 2026-07-21 | 74.6 | 74.7 | 72.76 | 73.36 | — |
| 2026-07-20 | 73.33 | 75.43 | 73.33 | 74.16 | — |
| 2026-07-17 | 75.67 | 75.67 | 72.76 | 73.38 | — |
| 2026-07-16 | 74.48 | 75.21 | 74.05 | 74.73 | — |
| 2026-07-15 | 76 | 76.33 | 74.18 | 74.38 | — |
| 2026-07-14 | 74.98 | 76.29 | 74.94 | 75.98 | — |
| 2026-07-13 | 75.44 | 75.57 | 72.81 | 74.46 | — |
| 2026-07-10 | 75.42 | 75.81 | 74.13 | 75.02 | — |
| 2026-07-09 | 75.59 | 76.47 | 75.36 | 75.45 | — |
| 2026-07-08 | 75.39 | 75.62 | 74.3 | 75.27 | — |
| 2026-07-07 | 73.36 | 75.42 | 73.46 | 75.08 | — |
| 2026-07-06 | 73.07 | 73.87 | 72.4 | 72.82 | — |
| 2026-07-02 | 73.56 | 73.96 | 72.11 | 73.14 | — |
| 2026-07-01 | 74.16 | 74.52 | 72.27 | 72.77 | — |
| 2026-06-30 | 74.94 | 75.62 | 74.25 | 74.34 | — |
| 2026-06-29 | 77.61 | 78.48 | 73.75 | 75.06 | — |
| 2026-06-26 | 77.89 | 79 | 77.48 | 77.92 | — |
| 2026-06-25 | 75.92 | 77.75 | 75.76 | 77.53 | — |
| 2026-06-24 | 75.18 | 76.17 | 74.61 | 75.87 | — |
| 2026-06-23 | 74.21 | 75.88 | 73.62 | 75.79 | — |
| 2026-06-22 | 72.86 | 75.79 | 72.66 | 74.95 | — |
| 2026-06-18 | 71.78 | 73.28 | 70.83 | 73.12 | — |
| 2026-06-17 | 71.15 | 71.72 | 70.79 | 71.25 | — |
| 2026-06-16 | 71.1 | 71.71 | 70.76 | 71.48 | — |
| 2026-06-15 | 70.43 | 72.17 | 70.01 | 71.49 | — |
| 2026-06-12 | 71.12 | 72.91 | 70.69 | 72.08 | — |
| 2026-06-11 | 72.56 | 72.81 | 71.56 | 71.62 | — |
| 2026-06-10 | 71.89 | 72.95 | 71.69 | 72.26 | — |
| 2026-06-09 | 71.44 | 72.35 | 70.67 | 71.59 | — |
| 2026-06-05 | 72.29 | 72.72 | 71.73 | 71.96 | — |
| 2026-06-04 | 71.62 | 72.43 | 71.42 | 72.43 | — |
| 2026-06-03 | 71.28 | 72.72 | 71.19 | 71.66 | — |
| 2026-06-02 | 70.29 | 71.52 | 70.01 | 71.31 | — |
| 2026-06-01 | 71.3 | 71.66 | 70.04 | 70.04 | — |
| 2026-05-29 | 72.98 | 72.98 | 71.21 | 71.39 | — |
| 2026-05-28 | 74.91 | 74.94 | 73.07 | 73.13 | — |
| 2026-05-27 | 75.48 | 75.89 | 74.2 | 74.37 | — |
| 2026-05-22 | 77.82 | 78.62 | 77.47 | 78.47 | — |
| 2026-05-21 | 78.19 | 78.29 | 77.23 | 77.52 | — |
| 2026-05-20 | 79.54 | 80.08 | 77.56 | 77.88 | — |
| 2026-05-19 | 77.83 | 79.59 | 77.1 | 79.4 | — |
| 2026-05-18 | 77.97 | 78.31 | 77 | 77.69 | — |
| 2026-05-15 | 77.8 | 78.24 | 77.09 | 77.72 | — |
| 2026-05-14 | 75.71 | 77.78 | 75.71 | 77.69 | — |
| 2026-05-13 | 75.27 | 76.08 | 74.28 | 75.71 | — |
| 2026-05-12 | 74.62 | 75.15 | 73.95 | 74.73 | — |
| 2026-05-11 | 72.29 | 74.25 | 71.96 | 74.18 | — |
| 2026-05-08 | 73.1 | 73.54 | 71.79 | 71.96 | — |
| 2026-05-07 | 72.17 | 73.11 | 71.85 | 72.95 | — |
| 2026-05-06 | 74.6 | 75.67 | 73.58 | 73.76 | — |
| 2026-05-05 | 75.19 | 77.41 | 75.23 | 76.12 | — |
| 2026-05-04 | 75.34 | 75.92 | 74.68 | 75.41 | — |
| 2026-05-01 | 76.35 | 76.43 | 74.9 | 75.54 | — |
| 2026-04-30 | 73.15 | 76.44 | 73.01 | 76.31 | — |
| 2026-04-29 | 73.18 | 73.6 | 72.75 | 73.32 | — |
| 2026-04-28 | 72.18 | 73.5 | 72.07 | 73.04 | — |
| 2026-04-27 | 72.18 | 72.82 | 71.23 | 71.61 | — |
| 2026-04-24 | 71.78 | 72.25 | 71.01 | 72.18 | — |
| 2026-04-23 | 71.5 | 72.02 | 71.26 | 71.65 | — |
| 2026-04-22 | 71.06 | 71.41 | 70.68 | 71.1 | — |
| 2026-04-21 | 71.3 | 71.76 | 69.72 | 70.43 | — |
| 2026-04-20 | 71.4 | 72.14 | 70.77 | 70.91 | — |
| 2026-04-17 | 69.9 | 71.54 | 69.33 | 71.15 | — |
| 2026-04-16 | 70.74 | 71.65 | 70.26 | 70.86 | — |
| 2026-04-15 | 71.14 | 71.46 | 70.65 | 70.76 | — |
| 2026-04-14 | 71.21 | 71.72 | 69.9 | 71.44 | — |
| 2026-04-13 | 72.95 | 73.05 | 71.03 | 71.54 | — |