Williams Companies (WMB)

Historical Prices For Williams Companies (WMB)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	57.06	58.54	53.55	54.57	18,986,724	54.57
4/03/2025	59.09	60.97	58.48	59.03	11,517,761	59.03
4/02/2025	59.91	61.65	59.91	61.60	6,931,296	61.60
4/01/2025	59.53	60.61	59.16	60.57	5,774,882	60.57
3/31/2025	58.70	59.99	58.60	59.76	8,266,881	59.76
3/28/2025	59.36	59.48	58.67	59.19	5,451,729	59.19
3/27/2025	59.75	59.96	59.00	59.43	5,421,332	59.43
3/26/2025	61.29	61.43	59.65	59.95	8,936,386	59.95
3/25/2025	61.25	61.66	60.69	60.91	6,529,077	60.91
3/24/2025	60.06	61.55	60.00	61.09	6,314,240	61.09
3/21/2025	59.68	59.88	59.18	59.60	13,202,796	59.60
3/20/2025	59.00	59.81	58.91	59.75	5,967,637	59.75
3/19/2025	58.72	59.57	58.47	59.32	5,173,919	59.32
3/18/2025	58.37	58.99	57.97	58.40	5,519,326	58.40
3/17/2025	57.27	58.95	57.06	58.39	7,491,729	58.39
3/14/2025	56.02	57.76	55.88	57.27	6,027,629	57.27
3/13/2025	56.26	56.46	55.55	56.18	7,911,811	55.68
3/12/2025	55.71	56.98	55.25	56.30	7,875,393	55.80
3/11/2025	53.98	55.78	53.93	54.95	7,004,218	54.46
3/10/2025	53.95	54.84	53.29	54.02	8,026,869	53.54
3/07/2025	54.75	55.08	52.79	54.38	9,674,049	53.90
3/06/2025	55.53	55.86	54.35	54.61	8,860,538	54.12
3/05/2025	56.59	56.61	54.97	56.22	12,271,675	55.72
3/04/2025	57.07	57.73	55.70	56.80	9,059,825	56.29
3/03/2025	58.49	59.04	57.17	57.60	5,955,346	57.09
2/28/2025	56.00	58.30	55.79	58.18	9,105,844	57.66
2/27/2025	57.02	57.10	55.87	56.26	7,264,695	55.76
2/26/2025	56.30	57.24	56.05	56.90	7,358,685	56.39
2/25/2025	57.34	57.52	54.59	56.18	7,932,089	55.68
2/24/2025	57.74	58.59	56.27	57.33	9,039,836	56.82
2/21/2025	58.15	59.15	57.21	57.44	11,081,393	56.93
2/20/2025	57.66	58.60	56.92	58.45	6,417,547	57.93
2/19/2025	57.78	59.13	57.44	58.27	7,502,631	57.75
2/18/2025	57.11	58.21	57.10	57.80	7,370,629	57.29
2/14/2025	57.77	57.90	56.89	56.98	7,441,188	56.47
2/13/2025	53.17	57.89	53.17	57.46	13,615,367	56.95
2/12/2025	53.94	55.54	53.73	54.82	7,958,863	54.33
2/11/2025	55.93	56.00	54.67	55.24	8,835,163	54.75
2/10/2025	56.10	56.84	55.68	56.17	7,269,764	55.67
2/07/2025	56.09	56.29	55.45	55.94	5,161,999	55.44
2/06/2025	57.18	57.39	55.53	56.01	6,242,670	55.51
2/05/2025	56.04	57.13	55.99	56.85	6,781,855	56.34
2/04/2025	55.70	56.29	55.36	55.72	5,465,487	55.22
2/03/2025	54.92	56.56	54.60	56.20	6,018,023	55.70
1/31/2025	56.59	56.82	55.25	55.43	7,581,547	54.94
1/30/2025	55.96	56.83	55.77	56.59	6,500,436	56.09
1/29/2025	55.21	56.35	54.85	55.33	7,162,359	54.84
1/28/2025	54.95	55.39	53.04	55.20	9,580,355	54.71
1/27/2025	57.85	57.87	53.35	54.55	18,512,739	54.06
1/24/2025	59.49	60.00	59.27	59.57	4,653,822	59.04
1/23/2025	59.66	59.72	58.55	59.49	5,686,448	58.96
1/22/2025	61.20	61.46	59.13	59.20	8,795,925	58.67
1/21/2025	59.33	60.91	59.14	60.63	8,577,564	60.09
1/17/2025	59.07	59.59	58.65	59.14	8,348,019	58.61
1/16/2025	58.14	59.22	57.90	59.18	7,016,069	58.65
1/15/2025	58.89	59.30	57.70	58.01	8,122,138	57.49
1/14/2025	56.19	58.39	56.11	58.06	9,839,027	57.54
1/13/2025	55.57	56.17	55.48	56.03	8,612,100	55.53
1/10/2025	56.44	57.00	55.38	55.52	6,336,472	55.03
1/08/2025	55.47	56.42	55.26	56.39	5,986,977	55.89
1/07/2025	55.96	56.08	55.26	55.55	5,256,948	55.06
1/06/2025	57.02	57.25	55.63	55.81	6,093,430	55.31