Williams Companies (WMB) went public on December 31, 1981, when it opened at a split-adjusted price of $0.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $67.85 | $73.45 | $67.38 | $72.67 | 49,573,700 |
September 2026 | $75.02 | $76.31 | $67.48 | $67.97 | 157,921,262 |
August 2026 | $70.14 | $75.33 | $68.03 | $74.51 | 147,886,700 |
July 2026 | $73.63 | $75.93 | $68.77 | $71.02 | 143,825,800 |
June 2026 | $70.27 | $78.43 | $69.00 | $73.80 | 161,711,800 |
May 2026 | $75.24 | $78.92 | $70.18 | $70.36 | 137,353,000 |
April 2026 | $70.71 | $75.34 | $68.33 | $75.20 | 122,348,400 |
March 2026 | $74.61 | $75.22 | $70.61 | $71.73 | 143,680,800 |
February 2026 | $64.96 | $73.96 | $64.14 | $73.11 | 161,301,000 |
January 2026 | $58.82 | $66.80 | $57.23 | $65.81 | 146,074,000 |
December 2025 | $58.92 | $61.99 | $56.84 | $58.82 | 138,231,300 |
November 2025 | $56.51 | $59.53 | $54.53 | $59.13 | 149,763,600 |
October 2025 | $61.29 | $63.61 | $54.86 | $56.16 | 159,682,600 |
September 2025 | $55.34 | $62.57 | $53.97 | $61.48 | 144,003,400 |
August 2025 | $57.43 | $58.82 | $53.71 | $55.70 | 140,886,700 |
July 2025 | $60.18 | $60.40 | $54.37 | $57.69 | 156,203,000 |
June 2025 | $58.36 | $61.06 | $55.81 | $60.44 | 182,292,300 |
May 2025 | $55.55 | $58.09 | $53.84 | $57.74 | 150,962,500 |
April 2025 | $56.81 | $58.83 | $49.22 | $55.89 | 168,848,100 |
March 2025 | $55.32 | $58.85 | $49.93 | $57.03 | 160,876,400 |
February 2025 | $51.94 | $55.94 | $50.29 | $55.02 | 147,864,900 |
January 2025 | $51.54 | $58.13 | $50.16 | $52.42 | 154,946,700 |
December 2024 | $54.94 | $55.03 | $49.08 | $51.18 | 151,111,900 |
November 2024 | $49.42 | $56.60 | $48.27 | $54.87 | 134,751,200 |
October 2024 | $42.47 | $49.55 | $42.42 | $49.10 | 132,748,800 |