The highest closing price for Williams Companies (WMB) last month was $75.28, on September 8. It was down 9.4% for the month. The latest price is $74.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $69.01 | $69.18 | $67.48 | $67.97 | 9,586,200 |
September 29 2026 | $68.24 | $68.94 | $67.62 | $68.63 | 6,697,000 |
September 28 2026 | $69.52 | $69.52 | $68.40 | $68.98 | 5,586,500 |
September 25 2026 | $70.36 | $70.47 | $68.82 | $69.26 | 6,433,300 |
September 24 2026 | $71.45 | $71.45 | $70.29 | $70.58 | 4,369,100 |
September 23 2026 | $71.31 | $72.29 | $70.72 | $71.11 | 5,176,600 |
September 22 2026 | $71.44 | $72.40 | $70.73 | $70.98 | 5,410,513 |
September 21 2026 | $71.55 | $72.46 | $71.38 | $71.65 | 5,195,649 |
September 18 2026 | $71.35 | $73.29 | $71.25 | $72.05 | 19,558,200 |
September 17 2026 | $71.15 | $72.20 | $71.01 | $71.81 | 5,923,200 |
September 16 2026 | $71.64 | $71.98 | $69.85 | $70.90 | 9,240,900 |
September 15 2026 | $72.39 | $72.63 | $71.09 | $71.63 | 7,553,400 |
September 14 2026 | $72.51 | $73.33 | $70.89 | $71.95 | 8,848,000 |
September 11 2026 | $72.70 | $73.66 | $72.42 | $72.85 | 8,330,200 |
September 10 2026 | $74.39 | $74.73 | $72.05 | $72.30 | 6,315,400 |
September 09 2026 | $76.00 | $76.31 | $73.91 | $74.61 | 6,617,100 |
September 08 2026 | $74.20 | $75.42 | $72.59 | $75.28 | 7,019,000 |
September 04 2026 | $73.34 | $73.89 | $72.84 | $73.62 | 7,513,800 |
September 03 2026 | $74.69 | $74.98 | $73.47 | $73.52 | 6,426,700 |
September 02 2026 | $74.58 | $74.76 | $73.10 | $74.62 | 8,804,200 |
September 01 2026 | $75.02 | $75.77 | $73.81 | $74.69 | 7,316,300 |
Daily pricing data for Williams Companies dates back to 12/31/1981, and may be incomplete.