Williams Companies (NY:WMB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	62.67	63.45	62.25	62.81	8,237,845	+0.14(+0.22%)
Jun 27, 2025	62.93	63.17	62.38	62.67	27,816,356	-0.20(-0.32%)
Jun 26, 2025	60.78	62.89	60.78	62.87	9,378,734	+2.18(+3.59%)
Jun 25, 2025	61.12	61.20	60.10	60.69	6,655,684	-0.43(-0.70%)
Jun 24, 2025	60.33	61.33	60.10	61.12	9,317,187	+0.64(+1.06%)
Jun 23, 2025	60.86	61.57	60.01	60.48	11,633,680	-0.01(-0.02%)
Jun 20, 2025	59.63	60.49	59.31	60.49	14,263,773	+1.37(+2.32%)
Jun 18, 2025	58.85	59.38	58.20	59.12	7,880,114	+0.62(+1.06%)
Jun 17, 2025	59.49	59.59	58.38	58.50	7,467,458	-0.65(-1.10%)
Jun 16, 2025	59.96	60.66	58.90	59.15	5,804,047	-0.63(-1.05%)
Jun 13, 2025	60.35	60.35	58.60	59.78	8,203,573	+0.20(+0.34%)
Jun 12, 2025	58.93	59.60	58.73	59.58	5,763,910	+0.65(+1.11%)
Jun 11, 2025	58.80	59.22	58.54	58.93	6,905,868	+0.46(+0.78%)
Jun 10, 2025	59.23	59.92	57.99	58.47	7,037,978	-0.69(-1.17%)
Jun 09, 2025	60.02	60.20	58.68	59.16	7,050,482	-0.89(-1.49%)
Jun 06, 2025	60.59	60.63	59.76	60.06	5,317,550	+0.00(+0.00%)
Jun 05, 2025	60.11	60.31	59.53	60.06	4,885,550	+0.44(+0.73%)
Jun 04, 2025	60.49	60.71	59.38	59.62	7,507,550	-0.98(-1.62%)
Jun 03, 2025	60.78	60.94	60.16	60.60	10,061,304	-0.16(-0.26%)
Jun 02, 2025	60.65	60.88	59.68	60.76	11,655,495	+0.75(+1.26%)
May 30, 2025	59.47	60.19	59.15	60.01	12,412,754	+0.24(+0.40%)
May 29, 2025	59.61	59.93	59.08	59.77	6,718,099	-0.35(-0.58%)
May 28, 2025	59.90	60.36	59.62	60.12	8,251,505	+0.52(+0.87%)
May 27, 2025	59.48	59.91	59.00	59.60	15,401,759	+1.10(+1.88%)
May 23, 2025	57.22	58.60	57.14	58.50	7,251,778	+1.23(+2.15%)
May 22, 2025	57.34	57.62	56.74	57.27	6,238,662	-0.18(-0.31%)
May 21, 2025	58.11	58.26	57.35	57.45	6,159,907	-0.83(-1.43%)
May 20, 2025	58.09	58.67	57.88	58.28	4,600,587	+0.23(+0.39%)
May 19, 2025	57.82	58.18	57.49	58.05	4,306,345	-0.25(-0.43%)
May 16, 2025	58.33	58.66	57.65	58.30	5,161,781	+0.02(+0.03%)
May 15, 2025	57.22	58.38	57.16	58.28	4,621,684	+0.57(+0.98%)
May 14, 2025	57.50	57.86	57.22	57.72	5,210,565	+0.13(+0.22%)
May 13, 2025	57.07	57.89	56.82	57.59	6,764,284	+0.93(+1.65%)
May 12, 2025	58.32	58.44	55.95	56.65	6,527,250	-0.53(-0.92%)
May 09, 2025	57.38	57.53	56.70	57.18	3,878,034	+0.60(+1.05%)
May 08, 2025	58.93	59.24	56.57	56.59	8,851,317	-1.86(-3.19%)
May 07, 2025	58.66	58.91	57.84	58.45	8,013,873	+0.24(+0.41%)
May 06, 2025	58.70	58.91	56.38	58.21	13,759,015	-1.46(-2.44%)
May 05, 2025	59.03	59.90	58.42	59.67	6,668,176	+0.17(+0.28%)
May 02, 2025	59.09	59.59	58.58	59.50	4,599,217	+1.19(+2.04%)