The highest closing price for Williams Companies (WMB) last month was $74.88, on Thursday. It was up 9.6% for the month. The latest price is $71.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $74.27 | $75.32 | $73.14 | $74.35 | 7,632,200 |
October 29 2026 | $75.00 | $76.00 | $74.56 | $74.88 | 6,919,300 |
October 28 2026 | $74.42 | $74.99 | $73.48 | $74.27 | 8,361,600 |
October 27 2026 | $71.90 | $74.20 | $71.90 | $74.09 | 11,995,800 |
October 26 2026 | $71.55 | $72.18 | $70.97 | $71.75 | 5,095,200 |
October 23 2026 | $70.75 | $72.31 | $70.29 | $71.70 | 5,912,200 |
October 22 2026 | $72.61 | $73.05 | $68.97 | $70.63 | 8,901,400 |
October 21 2026 | $71.08 | $73.26 | $70.33 | $72.80 | 8,255,600 |
October 20 2026 | $70.72 | $71.32 | $69.73 | $70.33 | 7,672,300 |
October 19 2026 | $71.40 | $71.94 | $70.17 | $70.38 | 6,156,200 |
October 16 2026 | $69.52 | $71.48 | $69.25 | $71.28 | 10,444,900 |
October 15 2026 | $72.89 | $72.89 | $68.50 | $69.22 | 12,680,700 |
October 14 2026 | $74.50 | $74.50 | $72.59 | $72.80 | 10,634,500 |
October 13 2026 | $74.42 | $74.65 | $73.55 | $74.57 | 6,950,600 |
October 12 2026 | $72.00 | $74.21 | $72.00 | $74.17 | 7,523,300 |
October 09 2026 | $72.31 | $73.45 | $72.06 | $72.67 | 7,076,900 |
October 08 2026 | $71.53 | $72.85 | $71.34 | $72.34 | 9,576,300 |
October 07 2026 | $72.90 | $72.90 | $70.83 | $71.46 | 5,173,400 |
October 06 2026 | $70.67 | $72.74 | $70.11 | $72.39 | 6,439,200 |
October 05 2026 | $70.53 | $71.73 | $70.04 | $70.81 | 5,803,300 |
October 02 2026 | $68.93 | $70.56 | $68.65 | $70.54 | 8,295,700 |
October 01 2026 | $67.85 | $69.42 | $67.38 | $69.22 | 7,208,900 |
Daily pricing data for Williams Companies dates back to 12/31/1981, and may be incomplete.