Williams Companies Stock Price History
NYSE: WMBUtilitiesNatural Gas DistributionUSD
72.67+0.33 (+0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WMB price history at a glance
The price history for Williams Companies (WMB) on this page begins on December 28, 1981, when the stock closed at $3.41; it most recently closed at $72.67 on October 5, 2026. The highest price in this record is $80.08, reached on May 18, 2026; the latest close is 9.3% below that peak. Across the 44 complete calendar years in the table, WMB finished higher in 32 and lower in 12. Its best year was 2003 (+259.1%) and its worst was 2002 (-89.0%).
Over roughly 45 years the share price changed +2028.3%, a 7.1% compound annual price return (excluding dividends). In the last 12 months alone, WMB has gained 15.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $80.08
- Date of high
- May 18, 2026
- Low since 1981
- $0.6359
- Date of low
- Jul 22, 2002
- 52-week high
- $80.08
- 52-week low
- $56.19
- Last close
- $72.67
WMB returns
1 week
+3.02%
1 month
-3.30%
3 months
-3.13%
6 months
-0.10%
Year to date
+20.90%
1 year
+15.17%
3 years
+106.51%
5 years
+145.92%
WMB price return, excluding dividends.
WMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.67 | +19.42% |
| 2025 | 60.85 | +7.51% |
| 2024 | 56.60 | +62.50% |
| 2023 | 34.83 | +5.87% |
| 2022 | 32.90 | +26.34% |
| 2021 | 26.04 | +29.88% |
| 2020 | 20.05 | -15.01% |
| 2019 | 23.59 | +0.17% |
| 2018 | 23.55 | -22.76% |
| 2017 | 30.49 | -2.09% |
| 2016 | 31.14 | +21.17% |
| 2015 | 25.70 | -43.17% |
| 2014 | 45.22 | +18.91% |
| 2013 | 38.03 | +11.39% |
| 2012 | 34.14 | +26.83% |
| 2011 | 26.92 | +33.58% |
| 2010 | 20.15 | +17.27% |
| 2009 | 17.18 | +38.41% |
| 2008 | 12.42 | -57.21% |
| 2007 | 29.01 | +36.26% |
| 2006 | 21.29 | +12.73% |
| 2005 | 18.89 | +42.23% |
| 2004 | 13.28 | +65.55% |
| 2003 | 8.02 | +259.13% |
| 2002 | 2.23 | -89.01% |
| 2001 | 20.31 | -32.03% |
| 2000 | 29.89 | +30.67% |
| 1999 | 22.87 | -2.00% |
| 1998 | 23.34 | +8.71% |
| 1997 | 21.47 | +55.07% |
| 1996 | 13.84 | +26.50% |
| 1995 | 10.94 | +74.63% |
| 1994 | 6.27 | +3.08% |
| 1993 | 6.08 | +24.20% |
| 1992 | 4.90 | +5.37% |
| 1991 | 4.65 | +41.23% |
| 1990 | 3.29 | -31.72% |
| 1989 | 4.82 | +26.64% |
| 1988 | 3.80 | +30.48% |
| 1987 | 2.92 | -2.09% |
| 1986 | 2.98 | -18.38% |
| 1985 | 3.65 | +0.86% |
| 1984 | 3.62 | +4.98% |
| 1983 | 3.45 | +62.50% |
| 1982 | 2.12 | -37.90% |
| 1981* | 3.41 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
WMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.31 | 73.45 | 72.14 | 72.67 | +0.46% | |
| 71.53 | 72.85 | 71.34 | 72.34 | +1.23% | |
| 72.90 | 72.90 | 70.83 | 71.46 | -1.28% | |
| 70.67 | 72.74 | 70.11 | 72.39 | +2.23% | |
| 70.53 | 71.73 | 70.04 | 70.81 | +0.38% | |
| 68.93 | 70.56 | 68.65 | 70.54 | +1.91% | |
| 67.85 | 69.42 | 67.38 | 69.22 | +1.84% | |
| 69.01 | 69.18 | 67.48 | 67.97 | -0.96% | |
| 68.24 | 68.94 | 67.62 | 68.63 | -0.51% | |
| 69.52 | 69.52 | 68.40 | 68.98 | -0.40% | |
| 70.36 | 70.47 | 68.82 | 69.26 | -1.87% | |
| 71.45 | 71.45 | 70.29 | 70.58 | -0.75% | |
| 71.31 | 72.29 | 70.72 | 71.11 | +0.18% | |
| 71.44 | 72.40 | 70.73 | 70.98 | -0.94% | |
| 71.55 | 72.46 | 71.38 | 71.65 | -0.56% | |
| 71.35 | 73.29 | 71.25 | 72.05 | +0.33% | |
| 71.15 | 72.20 | 71.01 | 71.81 | +1.28% | |
| 71.64 | 71.98 | 69.85 | 70.90 | -1.02% | |
| 72.39 | 72.63 | 71.09 | 71.63 | -0.44% | |
| 72.51 | 73.33 | 70.89 | 71.95 | -1.24% | |
| 72.70 | 73.66 | 72.42 | 72.85 | +0.04% | |
| 74.93 | 75.27 | 72.57 | 72.82 | -3.10% | |
| 76.55 | 76.86 | 74.45 | 75.15 | -0.90% | |
| 74.74 | 75.97 | 73.12 | 75.83 | +2.27% | |
| 73.87 | 74.43 | 73.37 | 74.15 | +0.14% | |
| 75.23 | 75.52 | 74.00 | 74.05 | -1.48% | |
| 75.12 | 75.30 | 73.63 | 75.16 | -0.09% | |
| 75.56 | 76.32 | 74.35 | 75.23 | +0.24% | |
| 74.19 | 75.50 | 73.67 | 75.05 | +1.79% | |
| 74.47 | 74.81 | 73.46 | 73.73 | -0.62% | |
| 74.35 | 74.76 | 72.72 | 74.19 | -0.30% | |
| 71.16 | 75.53 | 71.11 | 74.41 | +4.68% | |
| 70.90 | 72.03 | 70.81 | 71.08 | +0.15% | |
| 70.38 | 71.49 | 69.60 | 70.97 | +0.68% | |
| 72.17 | 73.32 | 69.92 | 70.49 | -1.66% | |
| 73.43 | 73.97 | 71.12 | 71.68 | -2.13% | |
| 75.81 | 75.88 | 73.10 | 73.24 | -2.52% | |
| 74.66 | 75.84 | 74.30 | 75.13 | +2.29% | |
| 75.21 | 75.36 | 73.39 | 73.45 | -2.33% | |
| 73.43 | 75.24 | 73.21 | 75.20 | +2.96% | |
| 73.50 | 74.03 | 73.04 | 73.04 | -0.90% | |
| 72.32 | 73.88 | 72.20 | 73.70 | +1.92% | |
| 72.13 | 72.79 | 71.64 | 72.31 | +0.64% | |
| 71.00 | 71.86 | 70.59 | 71.85 | +2.06% | |
| 71.44 | 72.18 | 70.24 | 70.40 | -1.90% | |
| 73.00 | 73.23 | 71.21 | 71.76 | -0.07% | |
| 71.52 | 72.14 | 70.96 | 71.81 | +0.42% | |
| 69.57 | 72.53 | 68.52 | 71.51 | +1.53% | |
| 70.65 | 71.22 | 69.86 | 70.43 | -1.55% | |
| 70.80 | 71.89 | 70.56 | 71.54 | +0.89% | |
| 70.20 | 71.22 | 69.83 | 70.91 | +1.11% | |
| 71.19 | 71.32 | 69.78 | 70.13 | -0.04% | |
| 70.78 | 71.33 | 69.27 | 70.16 | -0.89% | |
| 72.82 | 73.02 | 70.57 | 70.79 | -4.34% | |
| 75.40 | 76.42 | 73.85 | 74.00 | -1.66% | |
| 75.37 | 75.84 | 74.49 | 75.25 | +1.02% | |
| 73.73 | 75.05 | 73.33 | 74.49 | +1.54% | |
| 74.60 | 74.74 | 72.76 | 73.36 | -1.08% | |
| 73.33 | 75.43 | 73.33 | 74.16 | +1.06% | |
| 75.67 | 75.72 | 72.76 | 73.38 | -1.81% | |
| 74.48 | 75.21 | 74.00 | 74.73 | +0.47% | |
| 76.00 | 76.34 | 74.18 | 74.38 | -2.11% | |
| 74.98 | 76.29 | 74.95 | 75.98 | +2.04% | |
| 75.44 | 75.57 | 72.81 | 74.46 | -0.75% | |
| 75.42 | 75.81 | 74.11 | 75.02 | -0.57% | |
| 75.59 | 76.48 | 75.25 | 75.45 | +0.24% | |
| 75.39 | 75.63 | 74.30 | 75.27 | +0.25% | |
| 73.36 | 75.42 | 73.36 | 75.08 | +3.10% | |
| 73.07 | 73.89 | 72.40 | 72.82 | -0.44% | |
| 73.56 | 73.96 | 72.11 | 73.14 | +0.51% | |
| 74.16 | 74.53 | 72.27 | 72.77 | -2.11% | |
| 74.94 | 75.63 | 74.25 | 74.34 | -0.96% | |
| 77.61 | 78.48 | 73.75 | 75.06 | -3.67% | |
| 77.89 | 79.00 | 77.48 | 77.92 | +0.50% | |
| 75.92 | 77.75 | 75.67 | 77.53 | +2.19% | |
| 75.18 | 76.17 | 74.59 | 75.87 | +0.11% | |
| 74.21 | 75.88 | 73.62 | 75.79 | +1.12% | |
| 72.86 | 75.79 | 72.66 | 74.95 | +2.50% | |
| 71.78 | 73.28 | 70.83 | 73.12 | +2.62% | |
| 71.15 | 71.73 | 70.79 | 71.25 | -0.32% | |
| 71.10 | 71.71 | 70.77 | 71.48 | -0.01% | |
| 70.43 | 72.18 | 70.02 | 71.49 | -0.82% | |
| 71.12 | 72.92 | 70.69 | 72.08 | +0.64% | |
| 72.56 | 72.81 | 71.56 | 71.62 | -0.89% | |
| 71.89 | 72.95 | 71.67 | 72.26 | +0.94% | |
| 71.44 | 72.35 | 70.67 | 71.59 | 0.00% | |
| 72.34 | 72.57 | 71.22 | 71.59 | -0.51% | |
| 72.29 | 72.73 | 71.73 | 71.96 | -0.65% | |
| 71.62 | 72.44 | 71.42 | 72.43 | +1.07% | |
| 71.28 | 72.72 | 71.13 | 71.66 | +0.49% | |
| 70.29 | 71.52 | 70.01 | 71.31 | +1.81% | |
| 71.30 | 71.66 | 70.04 | 70.04 | -1.89% | |
| 72.98 | 72.98 | 71.21 | 71.39 | -2.38% | |
| 74.91 | 74.94 | 73.07 | 73.13 | -1.67% | |
| 75.48 | 75.89 | 74.20 | 74.37 | -2.58% | |
| 78.25 | 78.47 | 76.30 | 76.34 | -2.71% | |
| 77.82 | 78.62 | 77.47 | 78.47 | +1.23% | |
| 78.19 | 78.29 | 77.23 | 77.52 | -0.46% | |
| 79.54 | 80.08 | 77.56 | 77.88 | -1.91% | |
| 77.83 | 79.59 | 77.10 | 79.40 | +2.20% | |
| 77.97 | 78.31 | 77.01 | 77.69 | -0.04% | |
| 77.80 | 78.24 | 77.09 | 77.72 | +0.04% | |
| 75.71 | 77.79 | 75.71 | 77.69 | +2.62% | |
| 75.27 | 76.08 | 74.27 | 75.71 | +1.31% | |
| 74.62 | 75.15 | 73.95 | 74.73 | +0.74% | |
| 72.29 | 74.25 | 71.95 | 74.18 | +3.09% | |
| 73.10 | 73.54 | 71.79 | 71.96 | -1.36% | |
| 72.17 | 73.11 | 71.85 | 72.95 | -1.10% | |
| 74.60 | 75.67 | 73.58 | 73.76 | -3.10% | |
| 75.20 | 77.41 | 75.20 | 76.12 | +0.94% | |
| 75.34 | 75.92 | 74.68 | 75.41 | -0.17% | |
| 76.35 | 76.43 | 74.90 | 75.54 | -1.01% | |
| 73.15 | 76.45 | 73.01 | 76.31 | +4.08% | |
| 73.18 | 73.60 | 72.75 | 73.32 | +0.38% | |
| 72.18 | 73.50 | 72.07 | 73.04 | +2.00% | |
| 72.18 | 72.83 | 71.23 | 71.61 | -0.79% | |
| 71.78 | 72.25 | 71.01 | 72.18 | +0.74% | |
| 71.50 | 72.03 | 71.24 | 71.65 | +0.77% | |
| 71.06 | 71.41 | 70.68 | 71.10 | +0.95% | |
| 71.30 | 71.76 | 69.72 | 70.43 | -0.68% | |
| 71.40 | 72.15 | 70.77 | 70.91 | -0.34% | |
| 69.90 | 71.54 | 69.33 | 71.15 | +0.41% | |
| 70.74 | 71.66 | 70.25 | 70.86 | +0.14% | |
| 71.14 | 71.48 | 70.65 | 70.76 | -0.95% | |
| 71.21 | 71.72 | 69.90 | 71.44 | -0.14% | |
| 72.95 | 73.05 | 71.03 | 71.54 | -1.65% | |
| 72.57 | 73.02 | 71.66 | 72.74 | -0.11% | |
| 72.85 | 74.75 | 71.95 | 72.82 | -0.26% | |
| 71.81 | 73.29 | 71.03 | 73.01 | -1.39% | |
| 72.63 | 74.54 | 72.51 | 74.04 | +2.00% | |
| 72.18 | 73.00 | 71.73 | 72.59 | +0.82% | |
| 72.33 | 73.07 | 71.76 | 72.00 | +0.24% | |
| 71.75 | 72.63 | 71.08 | 71.83 | -1.31% | |
| 73.00 | 73.37 | 71.65 | 72.78 | +0.43% | |
| 74.19 | 74.82 | 72.37 | 72.47 | -1.51% | |
| 73.59 | 75.37 | 73.51 | 73.58 | -0.65% | |
| 74.25 | 74.53 | 73.19 | 74.06 | +0.34% | |
| 74.58 | 74.73 | 73.70 | 73.81 | -0.87% | |
| 73.51 | 75.03 | 73.38 | 74.46 | +1.17% | |
| 72.79 | 74.09 | 72.00 | 73.60 | +1.64% | |
| 74.03 | 74.65 | 72.19 | 72.41 | -2.23% | |
| 72.86 | 75.09 | 72.86 | 74.06 | +1.73% | |
| 73.52 | 73.85 | 72.32 | 72.80 | -1.21% | |
| 74.68 | 75.10 | 73.52 | 73.69 | -0.27% | |
| 73.65 | 73.95 | 72.84 | 73.89 | +0.75% | |
| 73.47 | 73.85 | 72.74 | 73.34 | -0.24% | |
| 74.50 | 75.34 | 73.52 | 73.52 | -1.18% | |
| 73.93 | 74.47 | 73.28 | 74.40 | +0.76% | |
| 73.12 | 74.48 | 72.51 | 73.84 | +0.90% | |
| 73.70 | 74.14 | 72.70 | 73.18 | -1.43% | |
| 75.11 | 75.14 | 73.94 | 74.24 | -0.71% | |
| 74.99 | 75.68 | 74.18 | 74.77 | -1.32% | |
| 75.34 | 75.92 | 74.70 | 75.77 | -0.14% | |
| 76.14 | 76.44 | 75.05 | 75.88 | -0.50% | |
| 76.25 | 76.87 | 74.75 | 76.26 | +2.06% | |
| 75.13 | 75.59 | 74.34 | 74.72 | -0.07% | |
| 73.98 | 75.49 | 73.70 | 74.77 | +1.08% | |
| 73.41 | 74.09 | 72.80 | 73.97 | +0.64% | |
| 72.99 | 73.62 | 71.84 | 73.50 | +0.71% | |
| 73.10 | 73.87 | 72.63 | 72.98 | 0.00% | |
| 72.38 | 72.98 | 72.00 | 72.98 | +1.12% | |
| 72.80 | 72.97 | 71.65 | 72.17 | +0.04% | |
| 72.67 | 72.97 | 71.82 | 72.14 | +0.25% | |
| 72.93 | 73.04 | 71.42 | 71.96 | -0.44% | |
| 71.75 | 72.63 | 70.93 | 72.28 | +1.62% | |
| 71.77 | 72.28 | 71.10 | 71.13 | +0.01% | |
| 69.80 | 71.59 | 69.57 | 71.12 | +3.31% | |
| 70.00 | 71.58 | 68.44 | 68.84 | +1.46% | |
| 67.16 | 68.45 | 66.95 | 67.85 | +1.39% | |
| 67.62 | 68.87 | 65.95 | 66.92 | -0.74% | |
| 65.78 | 67.70 | 65.58 | 67.42 | +1.44% | |
| 68.89 | 68.95 | 65.55 | 66.46 | -2.98% | |
| 66.92 | 68.70 | 66.74 | 68.50 | +3.26% | |
| 66.39 | 66.90 | 65.83 | 66.34 | -1.37% | |
| 67.20 | 67.46 | 65.69 | 67.26 | +0.03% | |
| 67.93 | 68.27 | 66.78 | 67.24 | +0.48% | |
| 65.92 | 67.01 | 65.57 | 66.92 | +2.20% | |
| 64.42 | 65.71 | 64.22 | 65.48 | +1.85% | |
| 65.43 | 65.81 | 63.83 | 64.29 | -1.03% | |
| 64.47 | 65.15 | 64.10 | 64.96 | +1.95% | |
| 63.42 | 64.34 | 62.88 | 63.72 | +0.85% | |
| 62.26 | 63.18 | 62.18 | 63.18 | +2.72% | |
| 62.14 | 62.55 | 61.44 | 61.51 | -0.06% | |
| 60.37 | 61.87 | 60.36 | 61.55 | +2.09% | |
| 60.57 | 61.18 | 60.16 | 60.29 | -0.69% | |
| 60.40 | 61.37 | 60.26 | 60.71 | +0.36% | |
| 59.87 | 60.77 | 59.66 | 60.49 | +1.56% | |
| 60.20 | 60.49 | 59.07 | 59.56 | -1.26% | |
| 61.19 | 61.66 | 59.57 | 60.32 | -1.36% | |
| 60.60 | 61.51 | 60.25 | 61.15 | +1.26% | |
| 59.83 | 60.81 | 59.61 | 60.39 | +1.50% | |
| 60.53 | 60.82 | 58.49 | 59.50 | -2.71% | |
| 61.40 | 61.50 | 59.03 | 61.16 | +0.51% | |
| 60.11 | 61.16 | 59.58 | 60.85 | +1.23% | |
| 60.21 | 60.21 | 59.68 | 60.11 | -0.08% | |
| 60.05 | 60.37 | 59.79 | 60.16 | +0.60% | |
| 59.62 | 59.99 | 59.58 | 59.80 | +0.47% | |
| 59.59 | 59.79 | 59.18 | 59.52 | +0.10% | |
| 59.73 | 60.03 | 59.46 | 59.46 | -0.49% | |
| 58.85 | 59.79 | 58.78 | 59.75 | +1.41% | |
| 58.61 | 59.05 | 58.43 | 58.92 | +1.13% | |
| 58.66 | 59.08 | 58.22 | 58.26 | -0.68% | |
| 59.10 | 59.94 | 58.61 | 58.66 | -0.31% | |
| 58.59 | 59.13 | 58.09 | 58.84 | +0.74% | |
| 59.18 | 59.36 | 58.27 | 58.41 | -1.80% | |
| 59.65 | 59.69 | 58.53 | 59.48 | -0.44% | |
| 60.50 | 60.82 | 59.07 | 59.74 | -1.94% | |
| 60.75 | 61.17 | 60.22 | 60.92 | +0.69% | |
| 61.62 | 61.77 | 60.21 | 60.50 | -1.71% | |
| 62.05 | 62.50 | 61.39 | 61.55 | -0.65% | |
| 62.52 | 62.62 | 61.58 | 61.95 | -1.37% | |
| 63.66 | 63.88 | 62.78 | 62.81 | -1.34% | |
| 61.55 | 63.85 | 61.18 | 63.66 | +3.43% | |
| 60.43 | 62.19 | 60.37 | 61.55 | +2.23% | |
| 61.56 | 61.62 | 60.18 | 60.21 | -2.00% | |
| 60.71 | 61.53 | 60.46 | 61.44 | +0.84% | |
| 60.38 | 61.12 | 60.10 | 60.93 | +1.18% | |
| 59.69 | 60.67 | 59.42 | 60.22 | +1.43% | |
| 59.27 | 59.50 | 58.60 | 59.37 | -0.10% | |
| 59.63 | 59.92 | 58.65 | 59.43 | -0.30% | |
| 59.03 | 59.89 | 58.39 | 59.61 | +1.19% | |
| 59.34 | 60.70 | 58.88 | 58.91 | +0.03% | |
| 58.41 | 58.96 | 58.19 | 58.89 | -0.47% | |
| 59.83 | 60.32 | 59.13 | 59.17 | -1.24% | |
| 60.84 | 60.98 | 59.55 | 59.91 | -1.77% | |
| 59.14 | 61.09 | 58.88 | 60.99 | +2.35% | |
| 60.67 | 61.02 | 59.11 | 59.59 | -1.39% | |
| 60.53 | 61.34 | 60.08 | 60.43 | -0.28% | |
| 60.60 | 61.15 | 60.10 | 60.60 | 0.00% | |
| 59.76 | 60.72 | 59.40 | 60.60 | +1.71% | |
| 58.00 | 59.77 | 57.80 | 59.58 | +2.83% | |
| 57.52 | 58.39 | 57.50 | 57.94 | +0.70% | |
| 56.52 | 58.39 | 56.26 | 57.54 | +1.82% | |
| 57.00 | 58.78 | 56.19 | 56.51 | -4.27% | |
| 58.23 | 59.18 | 57.30 | 59.03 | +2.00% | |
| 57.46 | 58.11 | 57.18 | 57.87 | +0.43% | |
| 57.13 | 58.23 | 56.53 | 57.62 | +1.12% | |
| 57.60 | 58.04 | 56.89 | 56.98 | -1.06% | |
| 57.50 | 57.90 | 56.95 | 57.59 | -0.14% | |
| 57.55 | 58.25 | 57.22 | 57.67 | +0.33% | |
| 59.35 | 59.49 | 57.21 | 57.48 | -2.46% | |
| 61.67 | 61.84 | 58.82 | 58.93 | -5.20% | |
| 62.65 | 62.71 | 61.07 | 62.16 | -0.29% | |
| 63.20 | 63.31 | 62.21 | 62.34 | -1.14% | |
| 62.61 | 63.44 | 62.45 | 63.06 | +0.96% | |
| 62.34 | 62.64 | 61.95 | 62.46 | -0.11% | |
| 63.88 | 64.11 | 62.28 | 62.53 | -1.96% | |
| 62.79 | 64.29 | 62.54 | 63.78 | +2.28% | |
| 62.06 | 62.79 | 61.77 | 62.36 | -0.51% | |
| 62.72 | 63.29 | 62.41 | 62.68 | +0.11% | |
| 63.12 | 64.56 | 62.56 | 62.61 | -0.78% | |
| 64.16 | 64.65 | 62.89 | 63.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WMB chart for longer ranges.