Get the Stockscreener App
59.61
1.93%
1.13
After Hours:
59.50
-0.11
-0.18%
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 April 24, 2025, is $59.61.
- Williams Cos Inc all-time high stock price is $61.66, occurred on March 25, 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 608.80% to $59.61 now.
- The 52-week high stock price for WMB is $61.66, representing a 3.45% increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for WMB is $37.69, indicating a -36.77% decrease from the current share price, occurred on May 01, 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 |
|---|---|---|---|---|---|
| Apr 24, 2025 | $60.11 | $58.30 | $1.81 | 5,881,572.0 | +1.93% |
| Apr 23, 2025 | $59.65 | $57.94 | $1.72 | 5,748,975.0 | +0.48% |
| Apr 22, 2025 | $58.61 | $56.92 | $1.69 | 6,411,361.0 | +3.12% |
| Apr 21, 2025 | $58.37 | $55.56 | $2.81 | 5,402,415.0 | -3.72% |
| Apr 17, 2025 | $60.01 | $58.41 | $1.60 | 6,895,128.0 | +0.62% |
| Apr 16, 2025 | $59.20 | $57.99 | $1.21 | 4,220,026.0 | -0.48% |
| Apr 15, 2025 | $59.06 | $57.49 | $1.57 | 5,438,251.0 | +2.06% |
| Apr 14, 2025 | $57.64 | $56.75 | $0.8938 | 4,830,924.0 | +1.72% |
| Apr 11, 2025 | $56.56 | $54.19 | $2.37 | 7,414,301.0 | +2.40% |
| Apr 10, 2025 | $56.09 | $53.63 | $2.45 | 10,283,140.0 | -2.39% |
| Apr 09, 2025 | $57.16 | $51.89 | $5.27 | 16,503,342.0 | +3.85% |
| Apr 08, 2025 | $57.13 | $53.49 | $3.64 | 8,357,927.0 | -0.95% |
| Apr 07, 2025 | $56.91 | $51.58 | $5.33 | 13,338,261.0 | +0.51% |
| Apr 04, 2025 | $58.54 | $53.55 | $4.99 | 18,985,332.0 | -7.56% |
| Apr 03, 2025 | $60.97 | $58.48 | $2.49 | 11,514,869.0 | -4.17% |
| Apr 02, 2025 | $61.65 | $59.91 | $1.74 | 6,929,004.0 | +1.70% |
| Apr 01, 2025 | $60.61 | $59.16 | $1.45 | 5,771,218.0 | +1.36% |
| Mar 31, 2025 | $59.99 | $58.60 | $1.39 | 8,266,174.0 | +0.96% |
| Mar 28, 2025 | $59.48 | $58.67 | $0.81 | 5,450,815.0 | -0.40% |
| Mar 27, 2025 | $59.96 | $59.00 | $0.9554 | 5,108,377.0 | -0.87% |
| Mar 26, 2025 | $61.43 | $59.65 | $1.78 | 8,496,832.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $61.65 | $51.58 | $10.07 | 149,807,618.0 | -0.25% |
| 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% |
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):