Get the Stockscreener App
57.49
0.63%
0.36
After Hours:
57.60
0.11
+0.19%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 27, 2025, is $57.49.
- 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 583.59% to $57.49 now.
- The 52-week high stock price for WMB is $63.45, representing a 10.37% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for WMB is $43.96, indicating a -23.53% decrease from the current share price, occurred on August 20, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 27, 2025 | $57.65 | $56.90 | $0.745 | 5,908,950.0 | +0.63% |
| Aug 26, 2025 | $57.23 | $56.47 | $0.76 | 9,559,947.0 | +0.53% |
| Aug 25, 2025 | $57.53 | $56.56 | $0.97 | 4,104,256.0 | -0.42% |
| Aug 22, 2025 | $58.01 | $56.92 | $1.08 | 4,261,891.0 | -1.26% |
| Aug 21, 2025 | $58.08 | $57.10 | $0.975 | 4,383,304.0 | +1.01% |
| Aug 20, 2025 | $57.58 | $56.54 | $1.04 | 4,854,023.0 | +1.15% |
| Aug 19, 2025 | $56.62 | $55.82 | $0.80 | 5,026,617.0 | +0.09% |
| Aug 18, 2025 | $57.20 | $56.30 | $0.895 | 5,812,424.0 | -1.64% |
| Aug 15, 2025 | $58.44 | $57.34 | $1.10 | 7,538,267.0 | +0.21% |
| Aug 14, 2025 | $58.09 | $57.14 | $0.95 | 9,162,745.0 | -0.90% |
| Aug 13, 2025 | $58.25 | $56.91 | $1.34 | 5,833,148.0 | +0.17% |
| Aug 12, 2025 | $58.13 | $56.85 | $1.28 | 6,563,974.0 | -0.52% |
| Aug 11, 2025 | $58.66 | $57.80 | $0.86 | 4,764,107.0 | +0.29% |
| Aug 08, 2025 | $58.49 | $57.31 | $1.18 | 5,384,621.0 | +0.00% |
| Aug 07, 2025 | $59.34 | $57.70 | $1.65 | 7,540,292.0 | -1.28% |
| Aug 06, 2025 | $58.97 | $57.60 | $1.37 | 7,832,684.0 | -0.61% |
| Aug 05, 2025 | $60.01 | $56.99 | $3.02 | 14,875,482.0 | -2.09% |
| Aug 04, 2025 | $61.13 | $60.19 | $0.945 | 8,079,738.0 | -0.02% |
| 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% |
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 | $61.13 | $55.82 | $5.31 | 135,229,754.0 | -4.10% |
| Jul, 2025 | $62.77 | $56.50 | $6.27 | 152,225,470.0 | -4.55% |
| 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% |
0.19%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):