Williams Companies (WMB)

Historical Prices For Williams Companies (WMB)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	5,554,733	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
7/25/2025	58.66	58.66	57.72	57.82	4,957,555	57.33
7/24/2025	57.64	58.93	57.57	58.75	5,846,301	58.25
7/23/2025	57.26	57.89	56.96	57.71	6,756,812	57.22
7/22/2025	57.97	58.07	57.34	57.36	5,390,582	56.88
7/21/2025	58.95	59.27	57.57	57.68	6,889,817	57.19
7/18/2025	58.54	59.97	58.24	59.35	7,919,269	58.85
7/17/2025	58.01	58.57	57.51	58.09	7,181,616	57.60
7/16/2025	58.37	58.92	58.15	58.48	5,573,721	57.99
7/15/2025	58.80	59.04	57.44	58.37	6,103,134	57.88
7/14/2025	58.02	59.12	57.83	59.04	5,140,699	58.54
7/11/2025	57.69	58.47	57.65	58.22	7,546,240	57.73
7/10/2025	57.65	57.96	56.50	57.78	7,391,285	57.29
7/09/2025	58.00	58.32	57.14	57.85	7,267,365	57.36
7/08/2025	58.10	58.41	56.67	57.69	9,723,563	57.20
7/07/2025	58.64	59.15	58.26	58.48	5,461,718	57.99
7/03/2025	59.16	59.23	58.12	58.64	4,606,766	58.15