stockNYSE: WMB • 28 Days Updates
Williams Companies Inc. (The) (WMB)
Showing Closing Date Range from Sep 17 to Oct 15, 2026.
Williams Companies (WMB) operates natural gas pipelines and energy infrastructure across North America, trading on NYSE Stocks. The stock closed at $69.22, changing -4.31% over the past week and -3.61% across 28 days. Over longer periods, shares moved -5.67% in 3 months, -2.38% over 6 months and +8.53% over 12 months. Energy and pipeline peers XOM (Exxon Mobil) (+6.96%), KMI (Kinder Morgan) (+4.82%), OXY (Occidental Petroleum) (+2.16%), HAL (Halliburton) (-3.53%) and DVN (Devon Energy) (+1.07%) moved similarly over the same span.
Investor Relations:williams.com
Price & Performance Trajectory
Williams Companies Inc. (The)NYSE: WMB
Latest Close
$69.22
28 Days Updates Trajectory
Showing Closing Date Range from Sep 17 to Oct 15, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesWMB session performance
✓ Latest Close USD
$69.22
Latest session close
$-2.59vs period start
Period Return % % GAIN
-3.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$74.65 / $67.38
Period range envelope
$7.27channel spread
Total Volume SHARES
154.74M
Period turnover
Avg: 7.74M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 15, 2026 | $69.22 | -4.92% | $72.89 | $68.51 | 12.68M |
| Oct 14, 2026 | $72.80 | -2.37% | $74.50 | $72.59 | 10.63M |
| Oct 13, 2026 | $74.57 | +0.54% | $74.65 | $73.55 | 6.95M |
| Oct 12, 2026 | $74.17 | +2.06% | $74.21 | $72.00 | 7.52M |
| Oct 09, 2026 | $72.67 | +0.46% | $73.45 | $72.06 | 7.08M |
| Oct 08, 2026 | $72.34 | +1.23% | $72.85 | $71.34 | 9.58M |
| Oct 07, 2026 | $71.46 | -1.28% | $72.90 | $70.83 | 5.17M |
| Oct 06, 2026 | $72.39 | +2.23% | $72.74 | $70.11 | 6.44M |
| Oct 05, 2026 | $70.81 | +0.38% | $71.73 | $70.04 | 5.80M |
| Oct 02, 2026 | $70.54 | +1.91% | $70.56 | $68.65 | 8.30M |
| Oct 01, 2026 | $69.22 | +1.84% | $69.42 | $67.38 | 7.21M |
| Sep 30, 2026 | $67.97 | -0.96% | $69.18 | $67.48 | 9.59M |
| Sep 29, 2026 | $68.63 | -0.51% | $68.94 | $67.62 | 6.70M |
| Sep 28, 2026 | $68.98 | -0.40% | $69.52 | $68.40 | 5.59M |
| Sep 24, 2026 | $70.58 | -0.75% | $71.45 | $70.29 | 4.37M |
Page 1 of 2