Williams Companies (WMB)

Historical Prices For Williams Companies (WMB)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	59.16	59.23	58.12	58.64	4,606,766	58.64
7/02/2025	58.76	59.50	57.90	59.14	8,341,657	59.14
7/01/2025	62.54	62.77	58.32	58.72	18,939,966	58.72
6/30/2025	62.67	63.45	62.25	62.81	8,237,845	62.81
6/27/2025	62.93	63.17	62.38	62.67	27,816,355	62.67
6/26/2025	60.78	62.89	60.72	62.87	9,378,734	62.87
6/25/2025	61.12	61.20	60.10	60.69	6,655,684	60.69
6/24/2025	60.33	61.33	60.10	61.12	9,317,187	61.12
6/23/2025	60.86	61.57	60.01	60.48	11,633,680	60.48
6/20/2025	59.63	60.49	59.31	60.49	14,263,773	60.49
6/18/2025	58.85	59.38	58.20	59.12	7,880,114	59.12
6/17/2025	59.49	59.59	58.38	58.50	7,467,458	58.50
6/16/2025	59.96	60.66	58.90	59.15	5,804,047	59.15
6/13/2025	60.35	60.35	58.60	59.78	8,203,573	59.78
6/12/2025	59.42	60.10	59.23	60.08	5,715,942	59.58
6/11/2025	59.29	59.72	59.03	59.42	6,848,396	58.93
6/10/2025	59.73	60.42	58.48	58.96	6,979,407	58.47
6/09/2025	60.52	60.70	59.17	59.66	6,991,806	59.16
6/06/2025	61.10	61.14	60.27	60.56	5,273,296	60.06
6/05/2025	60.61	60.82	60.03	60.56	4,844,892	60.06
6/04/2025	61.00	61.22	59.88	60.12	7,445,071	59.62
6/03/2025	61.29	61.45	60.66	61.11	9,977,571	60.60
6/02/2025	61.16	61.39	60.18	61.27	11,558,495	60.76
5/30/2025	59.97	60.70	59.65	60.51	12,309,452	60.01
5/29/2025	60.11	60.43	59.58	60.27	6,662,190	59.77
5/28/2025	60.40	60.87	60.12	60.62	8,182,834	60.12
5/27/2025	59.98	60.41	59.49	60.10	15,273,582	59.60
5/23/2025	57.70	59.09	57.62	58.99	7,191,427	58.50
5/22/2025	57.82	58.10	57.22	57.75	6,186,743	57.27
5/21/2025	58.60	58.75	57.84	57.93	6,108,643	57.45
5/20/2025	58.58	59.16	58.37	58.77	4,562,300	58.28
5/19/2025	58.31	58.67	57.97	58.54	4,270,507	58.05
5/16/2025	58.82	59.15	58.14	58.79	5,118,824	58.30
5/15/2025	57.70	58.87	57.64	58.77	4,583,221	58.28
5/14/2025	57.98	58.35	57.70	58.20	5,167,202	57.72
5/13/2025	57.55	58.38	57.30	58.07	6,707,990	57.59
5/12/2025	58.81	58.93	56.42	57.13	6,472,929	56.65
5/09/2025	57.86	58.02	57.18	57.66	3,845,760	57.18
5/08/2025	59.42	59.74	57.04	57.06	8,777,654	56.59
5/07/2025	59.15	59.40	58.33	58.94	7,947,180	58.45
5/06/2025	59.19	59.41	56.85	58.70	13,644,509	58.21
5/05/2025	59.53	60.41	58.91	60.17	6,612,682	59.67
5/02/2025	59.59	60.09	59.07	60.00	4,560,941	59.50
5/01/2025	58.21	59.79	58.12	58.80	6,782,785	58.31
4/30/2025	58.67	59.00	57.60	58.57	7,482,723	58.08
4/29/2025	59.08	59.99	59.05	59.67	4,769,210	59.17
4/28/2025	58.85	59.87	58.38	59.66	5,088,902	59.16
4/25/2025	59.20	59.71	58.39	59.03	4,471,071	58.54
4/24/2025	58.86	60.11	58.30	59.61	5,884,777	59.11
4/23/2025	58.77	59.65	57.94	58.48	5,750,970	57.99
4/22/2025	57.08	58.61	56.92	58.20	6,524,790	57.72
4/21/2025	57.95	58.37	55.56	56.44	5,402,882	55.97
4/17/2025	58.66	60.01	58.41	58.62	6,896,094	58.13
4/16/2025	58.34	59.20	57.99	58.26	4,220,770	57.78
4/15/2025	57.64	59.06	57.49	58.54	5,439,738	58.05
4/14/2025	57.21	57.64	56.75	57.36	4,831,596	56.88
4/11/2025	55.16	56.56	54.19	56.39	7,477,497	55.92
4/10/2025	55.35	56.09	53.63	55.07	10,314,480	54.61
4/09/2025	53.55	57.16	51.89	56.42	17,198,399	55.95
4/08/2025	56.80	57.43	53.49	54.33	9,841,283	53.88
4/07/2025	52.64	56.48	51.58	54.85	14,076,991	54.39
4/04/2025	57.06	58.54	53.55	54.57	18,986,841	54.12