Williams Companies (WMB) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)

Free WMB Stock Alerts

$37.68

+0.03 (+0.08%)

(As of 04/17/2024 ET)

Compare

Williams Companies Stock Price Performance

5 Day Performance: -1.05%
1 Month Performance: +1.24%
3 Month Performance: +11.31%
6 Month Performance: +5.69%
Year-To-Date Performance: +8.18%
1 Year Performance: +24.93%

Receive WMB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Williams Companies and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press

Could Bitcoin Literally FORCE This Crypto To Rocket Up?

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

WMB Stock Chart for Thursday, April, 18, 2024

Williams Companies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$37.65	$37.68 +0.08%	$37.93	$37.43	6.40 million shs	$45.91 billion
04/16/2024	$37.84	$37.65 -0.50%	$37.89	$37.18	8.09 million shs	$45.87 billion
04/15/2024	$38.08	$37.84 -0.63%	$38.44	$37.71	7.81 million shs	$46.11 billion
04/12/2024	$38.60	$38.07 -1.37%	$39.20	$37.91	7.91 million shs	$46.38 billion
04/11/2024	$38.86	$38.60 -0.68%	$38.99	$38.23	8.34 million shs	$47.03 billion
04/10/2024	$39.24	$38.86 -0.97%	$39.17	$38.71	8.52 million shs	$47.35 billion
Get the Latest News and Ratings for WMB and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Williams Companies and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$38.95	$39.24 +0.74%	$39.32	$38.71	6.30 million shs	$47.81 billion
04/08/2024	$39.23	$38.95 -0.71%	$39.42	$38.94	5.92 million shs	$47.46 billion
04/05/2024	$39.11	$39.23 +0.31%	$39.33	$38.61	5.38 million shs	$47.80 billion
04/04/2024	$39.35	$39.11 -0.61%	$39.76	$38.93	5.19 million shs	$47.65 billion
04/03/2024	$39.29	$39.35 +0.15%	$39.48	$39.19	8.99 million shs	$47.95 billion
04/02/2024	$38.87	$39.29 +1.08%	$39.30	$38.88	5.83 million shs	$47.87 billion
04/01/2024	$38.97	$38.87 -0.26%	$38.99	$38.57	5.73 million shs	$47.36 billion
03/29/2024	$38.95	$38.97 +0.05%	$39.09	$38.51	6.72 million shs	$47.48 billion
03/28/2024	$38.54	$38.95 +1.06%	$39.09	$38.51	6.72 million shs	$47.46 billion
03/27/2024	$38.09	$38.54 +1.18%	$38.57	$38.06	5.07 million shs	$46.96 billion
03/26/2024	$38.21	$38.09 -0.31%	$38.35	$37.98	5.94 million shs	$46.41 billion
03/25/2024	$38.25	$38.21 -0.10%	$38.77	$38.14	5.73 million shs	$46.56 billion
03/22/2024	$38.43	$38.25 -0.47%	$38.59	$38.22	6.79 million shs	$46.54 billion
03/21/2024	$37.88	$38.43 +1.45%	$38.76	$37.91	12.22 million shs	$46.76 billion
03/20/2024	$37.75	$37.88 +0.34%	$37.93	$37.60	7.84 million shs	$46.09 billion
03/19/2024	$37.22	$37.75 +1.42%	$37.83	$37.16	5.13 million shs	$45.93 billion
03/18/2024	$37.00	$37.22 +0.59%	$37.24	$36.84	4.34 million shs	$45.29 billion
03/15/2024	$36.90	$37.00 +0.27%	$37.23	$36.69	9.86 million shs	$45.02 billion
03/14/2024	$36.94	$36.90 -0.11%	$37.01	$36.57	9.12 million shs	$44.90 billion
03/13/2024	$36.72	$36.94 +0.60%	$37.36	$36.83	8.02 million shs	$44.95 billion
03/12/2024	$36.65	$36.72 +0.19%	$36.85	$36.51	6.28 million shs	$44.68 billion
03/11/2024	$36.05	$36.65 +1.66%	$36.67	$35.89	7.27 million shs	$44.59 billion
03/08/2024	$35.92	$36.05 +0.36%	$36.13	$35.78	4.42 million shs	$43.86 billion
03/07/2024	$36.53	$35.92 -1.67%	$36.11	$35.75	6.18 million shs	$43.71 billion
03/06/2024	$36.69	$36.53 -0.44%	$37.11	$36.51	7.42 million shs	$44.45 billion
03/05/2024	$36.37	$36.69 +0.88%	$37.06	$36.27	6.75 million shs	$44.64 billion
03/04/2024	$36.40	$36.37 -0.08%	$36.53	$36.02	7.04 million shs	$44.25 billion
03/01/2024	$35.92	$36.41 +1.35%	$36.41	$35.90	8.11 million shs	$44.30 billion
02/29/2024	$35.26	$35.92 +1.87%	$36.23	$35.39	12.21 million shs	$43.71 billion
02/28/2024	$35.04	$35.26 +0.63%	$35.34	$34.90	8.24 million shs	$42.90 billion
02/27/2024	$34.72	$35.04 +0.92%	$35.08	$34.55	8.67 million shs	$42.63 billion
02/26/2024	$34.94	$34.72 -0.63%	$35.20	$34.68	5.75 million shs	$42.25 billion
02/23/2024	$34.90	$34.94 +0.11%	$35.07	$34.67	5.74 million shs	$42.50 billion
02/22/2024	$34.68	$34.90 +0.63%	$35.30	$34.26	9.33 million shs	$42.46 billion
Top 5 Tech Stocks to Buy for 2024 (Ad) Elon Musk just Triggered a BOOM in These Stocks Something strange is happening in the stock market…. This select group of stocks are going absolutely bananas. And it's all because of Elon Musk. Click here to sign up for our free report & newsletter
02/21/2024	$34.11	$34.68 +1.67%	$34.69	$34.13	8.08 million shs	$42.19 billion
02/20/2024	$34.31	$34.11 -0.58%	$34.48	$33.85	7.61 million shs	$41.49 billion
02/19/2024	$34.31	$34.31	$34.51	$33.93	7.77 million shs	$41.74 billion
02/16/2024	$34.20	$34.31 +0.32%	$34.51	$33.93	7.77 million shs	$41.74 billion
02/15/2024	$33.05	$34.20 +3.48%	$34.28	$33.03	10.59 million shs	$41.60 billion
02/14/2024	$34.04	$33.05 -2.91%	$34.15	$32.65	15.47 million shs	$40.21 billion
02/13/2024	$34.55	$34.04 -1.48%	$34.69	$33.76	9.52 million shs	$41.41 billion
02/12/2024	$34.03	$34.55 +1.53%	$34.59	$34.01	6.03 million shs	$42.03 billion
02/09/2024	$34.04	$34.03 -0.03%	$34.27	$33.85	5.91 million shs	$41.40 billion
02/08/2024	$34.29	$34.04 -0.73%	$34.28	$33.89	7.09 million shs	$41.41 billion
02/07/2024	$34.30	$34.29 -0.03%	$34.46	$34.10	7.19 million shs	$41.71 billion
02/06/2024	$34.43	$34.30 -0.38%	$34.58	$34.20	4.79 million shs	$41.73 billion
02/05/2024	$34.80	$34.43 -1.06%	$34.70	$34.19	5.77 million shs	$41.88 billion
02/02/2024	$34.88	$34.80 -0.24%	$34.95	$34.26	5.02 million shs	$42.33 billion
02/01/2024	$34.66	$34.88 +0.63%	$35.21	$34.63	4.69 million shs	$42.43 billion
01/31/2024	$35.20	$34.66 -1.53%	$35.39	$34.64	6.00 million shs	$42.16 billion
01/30/2024	$34.81	$35.20 +1.12%	$35.21	$34.66	4.79 million shs	$42.82 billion
01/29/2024	$34.87	$34.81 -0.17%	$34.89	$34.40	5.91 million shs	$42.35 billion
01/26/2024	$34.43	$34.87 +1.28%	$34.91	$34.39	6.23 million shs	$42.42 billion
01/25/2024	$34.03	$34.43 +1.18%	$34.44	$33.98	6.07 million shs	$41.88 billion
01/24/2024	$33.95	$34.03 +0.24%	$34.27	$33.97	5.42 million shs	$41.40 billion
01/23/2024	$33.96	$33.95 -0.03%	$34.11	$33.72	4.44 million shs	$41.30 billion
01/22/2024	$33.86	$33.96 +0.30%	$34.07	$33.66	6.71 million shs	$41.31 billion
01/19/2024	$33.85	$33.86 +0.03%	$34.06	$33.48	7.49 million shs	$41.19 billion
01/18/2024	$33.99	$33.85 -0.41%	$34.09	$33.61	7.29 million shs	$41.18 billion
01/17/2024	$34.57	$33.99 -1.68%	$34.61	$33.95	7.39 million shs	$41.35 billion

Related Companies:

This page (NYSE:WMB) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Williams Companies (WMB) Stock Chart & Stock Price History

Williams Companies Stock Price Performance

WMB Stock Chart for Thursday, April, 18, 2024

Williams Companies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info