Free Trial

Williams Companies (WMB) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free WMB Stock Alerts
$41.51
+0.87 (+2.14%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Williams Companies Stock Price Performance

5 Day
Performance
+2.07%
1 Month
Performance
+7.71%
3 Month
Performance
+14.04%
6 Month
Performance
+11.35%
Year-To-Date
Performance
+19.18%
1 Year
Performance
+37.31%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

WMB Stock Chart for Sunday, June, 2, 2024

WMB Chart by TradingView

Williams Companies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$40.64$41.51
+2.15%		$41.56$40.419.51 million shs$50.59 billion
05/30/2024$40.10$40.64
+1.33%		$40.65$40.113.77 million shs$49.52 billion
05/29/2024$40.67$40.10
-1.40%		$40.59$40.063.98 million shs$48.87 billion
05/28/2024$40.13$40.67
+1.35%		$40.76$40.105.12 million shs$49.57 billion
05/27/2024$40.13$40.13$40.40$39.884.23 million shs$48.91 billion
05/24/2024$40.11$40.13
+0.05%		$40.40$39.884.17 million shs$48.91 billion
05/23/2024$40.72$40.11
-1.50%		$40.88$40.025.88 million shs$48.88 billion
05/22/2024$41.79$40.72
-2.56%		$41.58$40.566.25 million shs$49.63 billion
05/21/2024$41.45$41.79
+0.82%		$41.89$41.374.97 million shs$50.93 billion
05/20/2024$41.27$41.45
+0.44%		$41.53$41.244.99 million shs$50.52 billion
05/17/2024$40.94$41.27
+0.81%		$41.35$40.786.07 million shs$50.30 billion
05/16/2024$40.47$40.94
+1.16%		$41.12$40.367.36 million shs$49.90 billion
05/15/2024$40.34$40.47
+0.32%		$40.71$40.267.80 million shs$49.32 billion
05/14/2024$39.66$40.34
+1.73%		$40.40$39.645.97 million shs$49.16 billion
05/13/2024$39.64$39.66
+0.04%		$39.88$39.575.89 million shs$48.33 billion
05/10/2024$39.58$39.64
+0.15%		$39.79$39.344.64 million shs$48.30 billion
05/09/2024$39.32$39.58
+0.66%		$39.71$39.376.21 million shs$48.23 billion
05/08/2024$39.11$39.32
+0.54%		$39.42$38.766.16 million shs$47.91 billion
05/07/2024$39.06$39.11
+0.13%		$39.99$38.898.69 million shs$47.65 billion
05/06/2024$38.67$39.06
+1.01%		$39.10$38.636.65 million shs$47.59 billion
05/03/2024$38.54$38.67
+0.34%		$38.89$38.434.41 million shs$47.12 billion
05/02/2024$37.89$38.54
+1.72%		$38.89$38.025.95 million shs$46.96 billion
05/01/2024$38.36$37.89
-1.21%		$38.51$37.697.77 million shs$46.17 billion
04/30/2024$39.20$38.36
-2.16%		$39.16$38.357.91 million shs$46.73 billion
04/29/2024$39.26$39.20
-0.15%		$39.56$39.025.05 million shs$47.76 billion
04/26/2024$39.45$39.26
-0.48%		$39.36$38.925.72 million shs$47.84 billion
04/25/2024$39.25$39.45
+0.51%		$39.52$39.003.90 million shs$48.07 billion
04/24/2024$38.79$39.25
+1.19%		$39.30$38.335.64 million shs$47.82 billion
04/23/2024$38.66$38.79
+0.34%		$38.85$38.445.14 million shs$47.26 billion
04/22/2024$38.51$38.66
+0.39%		$38.80$38.105.97 million shs$47.10 billion
04/19/2024$37.58$38.53
+2.53%		$38.56$37.466.75 million shs$46.95 billion
04/18/2024$37.68$37.58
-0.27%		$37.80$37.277.17 million shs$45.79 billion
04/17/2024$37.65$37.68
+0.08%		$37.93$37.436.40 million shs$45.91 billion
04/16/2024$37.84$37.65
-0.50%		$37.89$37.188.09 million shs$45.87 billion
04/15/2024$38.08$37.84
-0.63%		$38.44$37.717.81 million shs$46.11 billion
04/12/2024$38.60$38.07
-1.37%		$39.20$37.917.91 million shs$46.38 billion
04/11/2024$38.86$38.60
-0.68%		$38.99$38.238.34 million shs$47.03 billion
04/10/2024$39.24$38.86
-0.97%		$39.17$38.718.52 million shs$47.35 billion
04/09/2024$38.95$39.24
+0.74%		$39.32$38.716.30 million shs$47.81 billion
04/08/2024$39.23$38.95
-0.71%		$39.42$38.945.92 million shs$47.46 billion
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$39.11$39.23
+0.31%		$39.33$38.615.38 million shs$47.80 billion
04/04/2024$39.35$39.11
-0.61%		$39.76$38.935.19 million shs$47.65 billion
04/03/2024$39.29$39.35
+0.15%		$39.48$39.198.99 million shs$47.95 billion
04/02/2024$38.87$39.29
+1.08%		$39.30$38.885.83 million shs$47.87 billion
04/01/2024$38.97$38.87
-0.26%		$38.99$38.575.73 million shs$47.36 billion
03/29/2024$38.95$38.97
+0.05%		$39.09$38.516.72 million shs$47.48 billion
03/28/2024$38.54$38.95
+1.06%		$39.09$38.516.72 million shs$47.46 billion
03/27/2024$38.09$38.54
+1.18%		$38.57$38.065.07 million shs$46.96 billion
03/26/2024$38.21$38.09
-0.31%		$38.35$37.985.94 million shs$46.41 billion
03/25/2024$38.25$38.21
-0.10%		$38.77$38.145.73 million shs$46.56 billion
03/22/2024$38.43$38.25
-0.47%		$38.59$38.226.79 million shs$46.54 billion
03/21/2024$37.88$38.43
+1.45%		$38.76$37.9112.22 million shs$46.76 billion
03/20/2024$37.75$37.88
+0.34%		$37.93$37.607.84 million shs$46.09 billion
03/19/2024$37.22$37.75
+1.42%		$37.83$37.165.13 million shs$45.93 billion
03/18/2024$37.00$37.22
+0.59%		$37.24$36.844.34 million shs$45.29 billion
03/15/2024$36.90$37.00
+0.27%		$37.23$36.699.86 million shs$45.02 billion
03/14/2024$36.94$36.90
-0.11%		$37.01$36.579.12 million shs$44.90 billion
03/13/2024$36.72$36.94
+0.60%		$37.36$36.838.02 million shs$44.95 billion
03/12/2024$36.65$36.72
+0.19%		$36.85$36.516.28 million shs$44.68 billion
03/11/2024$36.05$36.65
+1.66%		$36.67$35.897.27 million shs$44.59 billion
03/08/2024$35.92$36.05
+0.36%		$36.13$35.784.42 million shs$43.86 billion
03/07/2024$36.53$35.92
-1.67%		$36.11$35.756.18 million shs$43.71 billion
03/06/2024$36.69$36.53
-0.44%		$37.11$36.517.42 million shs$44.45 billion
03/05/2024$36.37$36.69
+0.88%		$37.06$36.276.75 million shs$44.64 billion
03/04/2024$36.40$36.37
-0.08%		$36.53$36.027.04 million shs$44.25 billion
03/01/2024$35.92$36.41
+1.35%		$36.41$35.908.11 million shs$44.30 billion

Related Companies:
This page (NYSE:WMB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets