Williams Companies, Inc. (WMB) stock
WMBNYSENatural Gas TransmissionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 8/3047% above fair value
$74.35−0.53 (-0.71%)
Close on Oct 30, 2026Market cap $90.94BP/E 29.6Yield 2.69%
Price history
Williams Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$74.35
-0.71% on the day
52-week range
$56.19 – $80.08
-7.1% from the high
Change over 52 weeks
+29.0%
From $57.62 on Oct 30, 2025
Average volume
7.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $74.27 | $75.32 | $73.14 | $74.35 | -0.71% | 7,632,184 |
| Oct 29, 2026 | $75.00 | $76.00 | $74.56 | $74.88 | +0.82% | 6,920,109 |
| Oct 28, 2026 | $74.42 | $74.99 | $73.48 | $74.27 | +0.24% | 8,361,940 |
| Oct 27, 2026 | $71.90 | $74.20 | $71.90 | $74.09 | +3.26% | 11,995,920 |
| Oct 26, 2026 | $71.55 | $72.18 | $70.97 | $71.75 | +0.07% | 5,095,353 |
| Oct 23, 2026 | $70.75 | $72.31 | $70.29 | $71.70 | +1.51% | 5,912,414 |
| Oct 22, 2026 | $72.61 | $73.05 | $68.97 | $70.63 | -2.98% | 8,903,626 |
| Oct 21, 2026 | $71.08 | $73.26 | $70.33 | $72.80 | +3.51% | 8,255,954 |
| Oct 20, 2026 | $70.72 | $71.32 | $69.73 | $70.33 | -0.07% | 7,673,133 |
| Oct 19, 2026 | $71.40 | $71.94 | $70.17 | $70.38 | -1.26% | 6,156,448 |
| Oct 16, 2026 | $69.52 | $71.48 | $69.25 | $71.28 | +2.98% | 10,445,340 |
| Oct 15, 2026 | $72.89 | $72.89 | $68.50 | $69.22 | -4.92% | 12,680,720 |
| Oct 14, 2026 | $74.50 | $74.50 | $72.59 | $72.80 | -2.37% | 10,635,700 |
| Oct 13, 2026 | $74.42 | $74.65 | $73.55 | $74.57 | +0.54% | 6,950,764 |
| Oct 12, 2026 | $72.00 | $74.21 | $72.00 | $74.17 | +2.06% | 7,523,372 |
| Oct 9, 2026 | $72.31 | $73.45 | $72.06 | $72.67 | +0.46% | 7,077,025 |
| Oct 8, 2026 | $71.53 | $72.85 | $71.34 | $72.34 | +1.23% | 9,576,390 |
| Oct 7, 2026 | $72.90 | $72.90 | $70.83 | $71.46 | -1.28% | 5,173,844 |
| Oct 6, 2026 | $70.67 | $72.74 | $70.11 | $72.39 | +2.23% | 6,439,837 |
| Oct 5, 2026 | $70.53 | $71.73 | $70.04 | $70.81 | +0.38% | 5,803,559 |
| Oct 2, 2026 | $68.93 | $70.56 | $68.65 | $70.54 | +1.91% | 8,295,733 |
| Oct 1, 2026 | $67.85 | $69.42 | $67.38 | $69.22 | +1.84% | 7,208,997 |
| Sep 30, 2026 | $69.01 | $69.18 | $67.48 | $67.97 | -0.96% | 9,586,303 |
| Sep 29, 2026 | $68.24 | $68.94 | $67.62 | $68.63 | -0.51% | 6,697,062 |
| Sep 28, 2026 | $69.52 | $69.52 | $68.40 | $68.98 | -0.40% | 5,586,634 |
| Sep 25, 2026 | $70.36 | $70.47 | $68.82 | $69.26 | -1.87% | 6,435,839 |
| Sep 24, 2026 | $71.45 | $71.45 | $70.29 | $70.58 | -0.75% | 4,369,622 |
| Sep 23, 2026 | $71.31 | $72.29 | $70.72 | $71.11 | +0.18% | 5,176,568 |
| Sep 22, 2026 | $71.44 | $72.40 | $70.73 | $70.98 | -0.94% | 5,410,513 |
| Sep 21, 2026 | $71.55 | $72.46 | $71.38 | $71.65 | -0.56% | 5,195,649 |
| Sep 18, 2026 | $71.35 | $73.29 | $71.25 | $72.05 | +0.33% | 19,567,810 |
| Sep 17, 2026 | $71.15 | $72.20 | $71.01 | $71.81 | +1.28% | 5,923,544 |
| Sep 16, 2026 | $71.64 | $71.98 | $69.85 | $70.90 | -1.02% | 9,240,954 |
| Sep 15, 2026 | $72.39 | $72.63 | $71.09 | $71.63 | -0.44% | 7,553,752 |
| Sep 14, 2026 | $72.51 | $73.33 | $70.89 | $71.95 | -1.24% | 8,848,211 |
| Sep 11, 2026 | $72.70 | $73.66 | $72.42 | $72.85 | +0.04% | 8,330,638 |
| Sep 10, 2026 | $74.93 | $75.27 | $72.57 | $72.82 | -3.10% | 6,315,563 |
| Sep 9, 2026 | $76.55 | $76.86 | $74.45 | $75.15 | -0.90% | 6,617,579 |
| Sep 8, 2026 | $74.74 | $75.97 | $73.12 | $75.83 | +2.27% | 7,019,263 |
| Sep 4, 2026 | $73.87 | $74.43 | $73.37 | $74.15 | +0.14% | 7,513,904 |
| Sep 3, 2026 | $75.23 | $75.52 | $74.00 | $74.05 | -1.48% | 6,426,815 |
| Sep 2, 2026 | $75.12 | $75.30 | $73.63 | $75.16 | -0.09% | 8,805,385 |
| Sep 1, 2026 | $75.56 | $76.32 | $74.35 | $75.23 | +0.24% | 7,317,781 |
| Aug 31, 2026 | $74.19 | $75.50 | $73.67 | $75.05 | +1.79% | 20,164,550 |
| Aug 28, 2026 | $74.47 | $74.81 | $73.46 | $73.73 | -0.62% | 4,693,159 |
| Aug 27, 2026 | $74.35 | $74.76 | $72.72 | $74.19 | -0.30% | 7,563,938 |
| Aug 26, 2026 | $71.16 | $75.53 | $71.11 | $74.41 | +4.68% | 8,291,496 |
| Aug 25, 2026 | $70.90 | $72.03 | $70.81 | $71.08 | +0.15% | 7,011,660 |
| Aug 24, 2026 | $70.38 | $71.49 | $69.60 | $70.97 | +0.68% | 5,509,716 |
| Aug 21, 2026 | $72.17 | $73.32 | $69.92 | $70.49 | -1.66% | 7,587,227 |
| Aug 20, 2026 | $73.43 | $73.97 | $71.12 | $71.68 | -2.13% | 6,408,759 |
| Aug 19, 2026 | $75.81 | $75.88 | $73.10 | $73.24 | -2.52% | 5,425,014 |
| Aug 18, 2026 | $74.66 | $75.84 | $74.30 | $75.13 | +2.29% | 5,034,847 |
| Aug 17, 2026 | $75.21 | $75.36 | $73.39 | $73.45 | -2.33% | 7,940,296 |
| Aug 14, 2026 | $73.43 | $75.24 | $73.21 | $75.20 | +2.96% | 6,043,325 |
| Aug 13, 2026 | $73.50 | $74.03 | $73.04 | $73.04 | -0.90% | 3,942,829 |
| Aug 12, 2026 | $72.32 | $73.88 | $72.20 | $73.70 | +1.92% | 4,551,054 |
| Aug 11, 2026 | $72.13 | $72.79 | $71.64 | $72.31 | +0.64% | 3,396,962 |
| Aug 10, 2026 | $71.00 | $71.86 | $70.59 | $71.85 | +2.06% | 4,882,913 |
| Aug 7, 2026 | $71.44 | $72.18 | $70.24 | $70.40 | -1.90% | 4,592,645 |
| Aug 6, 2026 | $73.00 | $73.23 | $71.21 | $71.76 | -0.07% | 7,333,646 |
| Aug 5, 2026 | $71.52 | $72.14 | $70.96 | $71.81 | +0.42% | 6,230,902 |
| Aug 4, 2026 | $69.57 | $72.53 | $68.52 | $71.51 | +1.53% | 13,764,020 |
| Aug 3, 2026 | $70.65 | $71.22 | $69.86 | $70.43 | -1.55% | 7,524,472 |
| Jul 31, 2026 | $70.80 | $71.89 | $70.56 | $71.54 | +0.89% | 7,249,397 |
| Jul 30, 2026 | $70.20 | $71.22 | $69.83 | $70.91 | +1.11% | 6,248,520 |
| Jul 29, 2026 | $71.19 | $71.32 | $69.78 | $70.13 | -0.04% | 5,299,100 |
| Jul 28, 2026 | $70.78 | $71.33 | $69.27 | $70.16 | -0.89% | 7,854,075 |
| Jul 27, 2026 | $72.82 | $73.02 | $70.57 | $70.79 | -4.34% | 8,263,524 |
| Jul 24, 2026 | $75.40 | $76.42 | $73.85 | $74.00 | -1.66% | 6,108,579 |
| Jul 23, 2026 | $75.37 | $75.84 | $74.49 | $75.25 | +1.02% | 4,801,183 |
| Jul 22, 2026 | $73.73 | $75.05 | $73.33 | $74.49 | +1.54% | 6,157,929 |
| Jul 21, 2026 | $74.60 | $74.74 | $72.76 | $73.36 | -1.08% | 6,067,787 |
| Jul 20, 2026 | $73.33 | $75.43 | $73.33 | $74.16 | +1.06% | 5,490,625 |
| Jul 17, 2026 | $75.67 | $75.72 | $72.76 | $73.38 | -1.81% | 8,904,973 |
| Jul 16, 2026 | $74.48 | $75.21 | $74.00 | $74.73 | +0.47% | 7,273,584 |
| Jul 15, 2026 | $76.00 | $76.34 | $74.18 | $74.38 | -2.11% | 6,233,875 |
| Jul 14, 2026 | $74.98 | $76.29 | $74.95 | $75.98 | +2.04% | 5,996,531 |
| Jul 13, 2026 | $75.44 | $75.57 | $72.81 | $74.46 | -0.75% | 8,561,870 |
| Jul 10, 2026 | $75.42 | $75.81 | $74.11 | $75.02 | -0.57% | 4,016,718 |
| Jul 9, 2026 | $75.59 | $76.48 | $75.25 | $75.45 | +0.24% | 5,947,945 |
| Jul 8, 2026 | $75.39 | $75.63 | $74.30 | $75.27 | +0.25% | 5,626,443 |
| Jul 7, 2026 | $73.36 | $75.42 | $73.36 | $75.08 | +3.10% | 6,918,654 |
| Jul 6, 2026 | $73.07 | $73.89 | $72.40 | $72.82 | -0.44% | 5,696,417 |
| Jul 2, 2026 | $73.56 | $73.96 | $72.11 | $73.14 | +0.51% | 6,556,194 |
| Jul 1, 2026 | $74.16 | $74.53 | $72.27 | $72.77 | -2.11% | 8,557,494 |
| Jun 30, 2026 | $74.94 | $75.63 | $74.25 | $74.34 | -0.96% | 12,491,790 |
| Jun 29, 2026 | $77.61 | $78.48 | $73.75 | $75.06 | -3.67% | 13,124,970 |
| Jun 26, 2026 | $77.89 | $79.00 | $77.48 | $77.92 | +0.50% | 13,012,640 |
| Jun 25, 2026 | $75.92 | $77.75 | $75.67 | $77.53 | +2.19% | 6,482,430 |
| Jun 24, 2026 | $75.18 | $76.17 | $74.59 | $75.87 | +0.11% | 7,702,556 |
| Jun 23, 2026 | $74.21 | $75.88 | $73.62 | $75.79 | +1.12% | 7,972,814 |
| Jun 22, 2026 | $72.86 | $75.79 | $72.66 | $74.95 | +2.50% | 11,264,510 |
| Jun 18, 2026 | $71.78 | $73.28 | $70.83 | $73.12 | +2.62% | 15,180,070 |
| Jun 17, 2026 | $71.15 | $71.73 | $70.79 | $71.25 | -0.32% | 5,021,334 |
| Jun 16, 2026 | $71.10 | $71.71 | $70.77 | $71.48 | -0.01% | 5,835,545 |
| Jun 15, 2026 | $70.43 | $72.18 | $70.02 | $71.49 | -0.82% | 5,888,549 |
| Jun 12, 2026 | $71.12 | $72.92 | $70.69 | $72.08 | +0.64% | 5,518,486 |
| Jun 11, 2026 | $72.56 | $72.81 | $71.56 | $71.62 | -0.89% | 4,392,825 |
| Jun 10, 2026 | $71.89 | $72.95 | $71.67 | $72.26 | +0.94% | 4,277,701 |
| Jun 9, 2026 | $71.44 | $72.35 | $70.67 | $71.59 | 0.00% | 6,312,712 |
| Jun 8, 2026 | $72.34 | $72.57 | $71.22 | $71.59 | -0.51% | 4,499,872 |
| Jun 5, 2026 | $72.29 | $72.73 | $71.73 | $71.96 | -0.65% | 5,749,677 |
| Jun 4, 2026 | $71.62 | $72.44 | $71.42 | $72.43 | +1.07% | 6,558,051 |
| Jun 3, 2026 | $71.28 | $72.72 | $71.13 | $71.66 | +0.49% | 7,550,632 |
| Jun 2, 2026 | $70.29 | $71.52 | $70.01 | $71.31 | +1.81% | 5,416,250 |
| Jun 1, 2026 | $71.30 | $71.66 | $70.04 | $70.04 | -1.89% | 7,461,363 |
| May 29, 2026 | $72.98 | $72.98 | $71.21 | $71.39 | -2.38% | 11,256,790 |
| May 28, 2026 | $74.91 | $74.94 | $73.07 | $73.13 | -1.67% | 7,243,950 |
| May 27, 2026 | $75.48 | $75.89 | $74.20 | $74.37 | -2.58% | 6,180,475 |
| May 26, 2026 | $78.25 | $78.47 | $76.30 | $76.34 | -2.71% | 5,581,388 |
| May 22, 2026 | $77.82 | $78.62 | $77.47 | $78.47 | +1.23% | 6,201,282 |
| May 21, 2026 | $78.19 | $78.29 | $77.23 | $77.52 | -0.46% | 4,178,716 |
| May 20, 2026 | $79.54 | $80.08 | $77.56 | $77.88 | -1.91% | 6,545,545 |
| May 19, 2026 | $77.83 | $79.59 | $77.10 | $79.40 | +2.20% | 8,359,911 |
| May 18, 2026 | $77.97 | $78.31 | $77.01 | $77.69 | -0.04% | 6,753,046 |
| May 15, 2026 | $77.80 | $78.24 | $77.09 | $77.72 | +0.04% | 9,316,380 |
| May 14, 2026 | $75.71 | $77.79 | $75.71 | $77.69 | +2.62% | 6,370,950 |
| May 13, 2026 | $75.27 | $76.08 | $74.27 | $75.71 | +1.31% | 6,219,088 |
| May 12, 2026 | $74.62 | $75.15 | $73.95 | $74.73 | +0.74% | 5,928,117 |
| May 11, 2026 | $72.29 | $74.25 | $71.95 | $74.18 | +3.09% | 5,815,548 |
| May 8, 2026 | $73.10 | $73.54 | $71.79 | $71.96 | -1.36% | 4,722,019 |
| May 7, 2026 | $72.17 | $73.11 | $71.85 | $72.95 | -1.10% | 7,202,168 |
| May 6, 2026 | $74.60 | $75.67 | $73.58 | $73.76 | -3.10% | 8,162,366 |
| May 5, 2026 | $75.20 | $77.41 | $75.20 | $76.12 | +0.94% | 9,110,162 |
| May 4, 2026 | $75.34 | $75.92 | $74.68 | $75.41 | -0.17% | 7,589,181 |
| May 1, 2026 | $76.35 | $76.43 | $74.90 | $75.54 | -1.01% | 4,621,281 |
| Apr 30, 2026 | $73.15 | $76.45 | $73.01 | $76.31 | +4.08% | 8,829,154 |
| Apr 29, 2026 | $73.18 | $73.60 | $72.75 | $73.32 | +0.38% | 5,591,342 |
| Apr 28, 2026 | $72.18 | $73.50 | $72.07 | $73.04 | +2.00% | 6,301,772 |
| Apr 27, 2026 | $72.18 | $72.83 | $71.23 | $71.61 | -0.79% | 6,490,832 |
| Apr 24, 2026 | $71.78 | $72.25 | $71.01 | $72.18 | +0.74% | 4,053,435 |
| Apr 23, 2026 | $71.50 | $72.03 | $71.24 | $71.65 | +0.77% | 5,662,328 |
| Apr 22, 2026 | $71.06 | $71.41 | $70.68 | $71.10 | +0.95% | 5,143,408 |
| Apr 21, 2026 | $71.30 | $71.76 | $69.72 | $70.43 | -0.68% | 5,258,161 |
| Apr 20, 2026 | $71.40 | $72.15 | $70.77 | $70.91 | -0.34% | 4,692,142 |
| Apr 17, 2026 | $69.90 | $71.54 | $69.33 | $71.15 | +0.41% | 7,861,290 |
| Apr 16, 2026 | $70.74 | $71.66 | $70.25 | $70.86 | +0.14% | 5,089,382 |
| Apr 15, 2026 | $71.14 | $71.48 | $70.65 | $70.76 | -0.95% | 4,458,632 |
| Apr 14, 2026 | $71.21 | $71.72 | $69.90 | $71.44 | -0.14% | 4,847,944 |
| Apr 13, 2026 | $72.95 | $73.05 | $71.03 | $71.54 | -1.65% | 5,426,663 |
| Apr 10, 2026 | $72.57 | $73.02 | $71.66 | $72.74 | -0.11% | 5,313,484 |
| Apr 9, 2026 | $72.85 | $74.75 | $71.95 | $72.82 | -0.26% | 5,188,858 |
| Apr 8, 2026 | $71.81 | $73.29 | $71.03 | $73.01 | -1.39% | 8,874,645 |
| Apr 7, 2026 | $72.63 | $74.54 | $72.51 | $74.04 | +2.00% | 5,574,317 |
| Apr 6, 2026 | $72.18 | $73.00 | $71.73 | $72.59 | +0.82% | 4,272,911 |
| Apr 2, 2026 | $72.33 | $73.07 | $71.76 | $72.00 | +0.24% | 5,356,428 |
| Apr 1, 2026 | $71.75 | $72.63 | $71.08 | $71.83 | -1.31% | 8,063,121 |
| Mar 31, 2026 | $73.00 | $73.37 | $71.65 | $72.78 | +0.43% | 9,483,579 |
| Mar 30, 2026 | $74.19 | $74.82 | $72.37 | $72.47 | -1.51% | 6,496,939 |
| Mar 27, 2026 | $73.59 | $75.37 | $73.51 | $73.58 | -0.65% | 6,492,856 |
| Mar 26, 2026 | $74.25 | $74.53 | $73.19 | $74.06 | +0.34% | 4,615,231 |
| Mar 25, 2026 | $74.58 | $74.73 | $73.70 | $73.81 | -0.87% | 5,035,822 |
| Mar 24, 2026 | $73.51 | $75.03 | $73.38 | $74.46 | +1.17% | 4,726,042 |
| Mar 23, 2026 | $72.79 | $74.09 | $72.00 | $73.60 | +1.64% | 6,519,643 |
| Mar 20, 2026 | $74.03 | $74.65 | $72.19 | $72.41 | -2.23% | 12,677,270 |
| Mar 19, 2026 | $72.86 | $75.09 | $72.86 | $74.06 | +1.73% | 6,634,977 |
| Mar 18, 2026 | $73.52 | $73.85 | $72.32 | $72.80 | -1.21% | 4,628,139 |
| Mar 17, 2026 | $74.68 | $75.10 | $73.52 | $73.69 | -0.27% | 4,953,205 |
| Mar 16, 2026 | $73.65 | $73.95 | $72.84 | $73.89 | +0.75% | 5,717,286 |
| Mar 13, 2026 | $73.47 | $73.85 | $72.74 | $73.34 | -0.24% | 4,885,441 |
| Mar 12, 2026 | $74.50 | $75.34 | $73.52 | $73.52 | -1.18% | 5,650,422 |
| Mar 11, 2026 | $73.93 | $74.47 | $73.28 | $74.40 | +0.76% | 4,807,647 |
| Mar 10, 2026 | $73.12 | $74.48 | $72.51 | $73.84 | +0.90% | 6,862,573 |
| Mar 9, 2026 | $73.70 | $74.14 | $72.70 | $73.18 | -1.43% | 9,302,318 |
| Mar 6, 2026 | $75.11 | $75.14 | $73.94 | $74.24 | -0.71% | 6,883,537 |
| Mar 5, 2026 | $74.99 | $75.68 | $74.18 | $74.77 | -1.32% | 7,131,206 |
| Mar 4, 2026 | $75.34 | $75.92 | $74.70 | $75.77 | -0.14% | 5,518,240 |
| Mar 3, 2026 | $76.14 | $76.44 | $75.05 | $75.88 | -0.50% | 8,140,428 |
| Mar 2, 2026 | $76.25 | $76.87 | $74.75 | $76.26 | +2.06% | 6,521,787 |
| Feb 27, 2026 | $75.13 | $75.59 | $74.34 | $74.72 | -0.07% | 10,393,020 |
| Feb 26, 2026 | $73.98 | $75.49 | $73.70 | $74.77 | +1.08% | 6,610,328 |
| Feb 25, 2026 | $73.41 | $74.09 | $72.80 | $73.97 | +0.64% | 5,333,996 |
| Feb 24, 2026 | $72.99 | $73.62 | $71.84 | $73.50 | +0.71% | 5,778,037 |
| Feb 23, 2026 | $73.10 | $73.87 | $72.63 | $72.98 | 0.00% | 4,963,379 |
| Feb 20, 2026 | $72.38 | $72.98 | $72.00 | $72.98 | +1.12% | 5,918,060 |
| Feb 19, 2026 | $72.80 | $72.97 | $71.65 | $72.17 | +0.04% | 6,657,595 |
| Feb 18, 2026 | $72.67 | $72.97 | $71.82 | $72.14 | +0.25% | 7,867,236 |
| Feb 17, 2026 | $72.93 | $73.04 | $71.42 | $71.96 | -0.44% | 6,808,680 |
| Feb 13, 2026 | $71.75 | $72.63 | $70.93 | $72.28 | +1.62% | 5,874,782 |
| Feb 12, 2026 | $71.77 | $72.28 | $71.10 | $71.13 | +0.01% | 7,229,898 |
| Feb 11, 2026 | $69.80 | $71.59 | $69.57 | $71.12 | +3.31% | 11,656,790 |
| Feb 10, 2026 | $70.00 | $71.58 | $68.44 | $68.84 | +1.46% | 15,583,730 |
| Feb 9, 2026 | $67.16 | $68.45 | $66.95 | $67.85 | +1.39% | 9,728,406 |
| Feb 6, 2026 | $67.62 | $68.87 | $65.95 | $66.92 | -0.74% | 13,880,660 |
| Feb 5, 2026 | $65.78 | $67.70 | $65.58 | $67.42 | +1.44% | 9,138,006 |
| Feb 4, 2026 | $68.89 | $68.95 | $65.55 | $66.46 | -2.98% | 12,624,700 |
| Feb 3, 2026 | $66.92 | $68.70 | $66.74 | $68.50 | +3.26% | 9,248,985 |
| Feb 2, 2026 | $66.39 | $66.90 | $65.83 | $66.34 | -1.37% | 6,006,989 |
| Jan 30, 2026 | $67.20 | $67.46 | $65.69 | $67.26 | +0.03% | 7,985,528 |
| Jan 29, 2026 | $67.93 | $68.27 | $66.78 | $67.24 | +0.48% | 7,018,318 |
| Jan 28, 2026 | $65.92 | $67.01 | $65.57 | $66.92 | +2.20% | 5,959,126 |
| Jan 27, 2026 | $64.42 | $65.71 | $64.22 | $65.48 | +1.85% | 8,716,847 |
| Jan 26, 2026 | $65.43 | $65.81 | $63.83 | $64.29 | -1.03% | 7,559,978 |
| Jan 23, 2026 | $64.47 | $65.15 | $64.10 | $64.96 | +1.95% | 7,911,401 |
| Jan 22, 2026 | $63.42 | $64.34 | $62.88 | $63.72 | +0.85% | 5,881,070 |
| Jan 21, 2026 | $62.26 | $63.18 | $62.18 | $63.18 | +2.72% | 6,993,590 |
| Jan 20, 2026 | $62.14 | $62.55 | $61.44 | $61.51 | -0.06% | 6,828,526 |
| Jan 16, 2026 | $60.37 | $61.87 | $60.36 | $61.55 | +2.09% | 8,945,120 |
| Jan 15, 2026 | $60.57 | $61.18 | $60.16 | $60.29 | -0.69% | 4,745,802 |
| Jan 14, 2026 | $60.40 | $61.37 | $60.26 | $60.71 | +0.36% | 8,956,690 |
| Jan 13, 2026 | $59.87 | $60.77 | $59.66 | $60.49 | +1.56% | 5,691,781 |
| Jan 12, 2026 | $60.20 | $60.49 | $59.07 | $59.56 | -1.26% | 7,728,805 |
| Jan 9, 2026 | $61.19 | $61.66 | $59.57 | $60.32 | -1.36% | 7,934,084 |
| Jan 8, 2026 | $60.60 | $61.51 | $60.25 | $61.15 | +1.26% | 7,191,640 |
| Jan 7, 2026 | $59.83 | $60.81 | $59.61 | $60.39 | +1.50% | 7,237,739 |
| Jan 6, 2026 | $60.53 | $60.82 | $58.49 | $59.50 | -2.71% | 11,222,260 |
| Jan 5, 2026 | $61.40 | $61.50 | $59.03 | $61.16 | +0.51% | 7,238,072 |
| Jan 2, 2026 | $60.11 | $61.16 | $59.58 | $60.85 | +1.23% | 4,330,125 |
| Dec 31, 2025 | $60.21 | $60.21 | $59.68 | $60.11 | -0.08% | 4,149,969 |
| Dec 30, 2025 | $60.05 | $60.37 | $59.79 | $60.16 | +0.60% | 3,534,988 |
| Dec 29, 2025 | $59.62 | $59.99 | $59.58 | $59.80 | +0.47% | 4,174,951 |
| Dec 26, 2025 | $59.59 | $59.79 | $59.18 | $59.52 | +0.10% | 2,660,736 |
| Dec 24, 2025 | $59.73 | $60.03 | $59.46 | $59.46 | -0.49% | 2,814,476 |
| Dec 23, 2025 | $58.85 | $59.79 | $58.78 | $59.75 | +1.41% | 6,099,234 |
| Dec 22, 2025 | $58.61 | $59.05 | $58.43 | $58.92 | +1.13% | 5,570,582 |
| Dec 19, 2025 | $58.66 | $59.08 | $58.22 | $58.26 | -0.68% | 12,646,510 |
| Dec 18, 2025 | $59.10 | $59.94 | $58.61 | $58.66 | -0.31% | 6,624,035 |
| Dec 17, 2025 | $58.59 | $59.13 | $58.09 | $58.84 | +0.74% | 7,483,079 |
| Dec 16, 2025 | $59.18 | $59.36 | $58.27 | $58.41 | -1.80% | 7,786,867 |
| Dec 15, 2025 | $59.65 | $59.69 | $58.53 | $59.48 | -0.44% | 7,624,704 |
| Dec 12, 2025 | $60.50 | $60.82 | $59.07 | $59.74 | -1.94% | 7,311,011 |
| Dec 11, 2025 | $60.75 | $61.17 | $60.22 | $60.92 | +0.69% | 4,913,909 |
| Dec 10, 2025 | $61.62 | $61.77 | $60.21 | $60.50 | -1.71% | 7,059,181 |
| Dec 9, 2025 | $62.05 | $62.50 | $61.39 | $61.55 | -0.65% | 4,794,457 |
| Dec 8, 2025 | $62.52 | $62.62 | $61.58 | $61.95 | -1.37% | 6,202,348 |
| Dec 5, 2025 | $63.66 | $63.88 | $62.78 | $62.81 | -1.34% | 7,579,057 |
| Dec 4, 2025 | $61.55 | $63.85 | $61.18 | $63.66 | +3.43% | 11,288,500 |
| Dec 3, 2025 | $60.43 | $62.19 | $60.37 | $61.55 | +2.23% | 7,621,446 |
| Dec 2, 2025 | $61.56 | $61.62 | $60.18 | $60.21 | -2.00% | 4,981,605 |
| Dec 1, 2025 | $60.71 | $61.53 | $60.46 | $61.44 | +0.84% | 5,311,714 |
| Nov 28, 2025 | $60.38 | $61.12 | $60.10 | $60.93 | +1.18% | 2,353,462 |
| Nov 26, 2025 | $59.69 | $60.67 | $59.42 | $60.22 | +1.43% | 5,095,668 |
| Nov 25, 2025 | $59.27 | $59.50 | $58.60 | $59.37 | -0.10% | 5,778,402 |
| Nov 24, 2025 | $59.63 | $59.92 | $58.65 | $59.43 | -0.30% | 12,396,550 |
| Nov 21, 2025 | $59.03 | $59.89 | $58.39 | $59.61 | +1.19% | 8,195,069 |
| Nov 20, 2025 | $59.34 | $60.70 | $58.88 | $58.91 | +0.03% | 8,024,025 |
| Nov 19, 2025 | $58.41 | $58.96 | $58.19 | $58.89 | -0.47% | 6,272,962 |
| Nov 18, 2025 | $59.83 | $60.32 | $59.13 | $59.17 | -1.24% | 7,299,507 |
| Nov 17, 2025 | $60.84 | $60.98 | $59.55 | $59.91 | -1.77% | 6,198,449 |
| Nov 14, 2025 | $59.14 | $61.09 | $58.88 | $60.99 | +2.35% | 7,667,480 |
| Nov 13, 2025 | $60.67 | $61.02 | $59.11 | $59.59 | -1.39% | 8,415,293 |
| Nov 12, 2025 | $60.53 | $61.34 | $60.08 | $60.43 | -0.28% | 6,664,616 |
| Nov 11, 2025 | $60.60 | $61.15 | $60.10 | $60.60 | 0.00% | 6,416,829 |
| Nov 10, 2025 | $59.76 | $60.72 | $59.40 | $60.60 | +1.71% | 7,619,508 |
| Nov 7, 2025 | $58.00 | $59.77 | $57.80 | $59.58 | +2.83% | 9,730,020 |
| Nov 6, 2025 | $57.52 | $58.39 | $57.50 | $57.94 | +0.70% | 6,301,597 |
| Nov 5, 2025 | $56.52 | $58.39 | $56.26 | $57.54 | +1.82% | 10,052,870 |
| Nov 4, 2025 | $57.00 | $58.78 | $56.19 | $56.51 | -4.27% | 15,114,690 |
| Nov 3, 2025 | $58.23 | $59.18 | $57.30 | $59.03 | +2.00% | 10,167,440 |
| Oct 31, 2025 | $57.46 | $58.11 | $57.18 | $57.87 | +0.43% | 7,130,832 |
| Oct 30, 2025 | $57.13 | $58.23 | $56.53 | $57.62 | +1.12% | 9,956,719 |
| Oct 29, 2025 | $57.60 | $58.04 | $56.89 | $56.98 | -1.06% | 7,890,612 |
| Oct 28, 2025 | $57.50 | $57.90 | $56.95 | $57.59 | -0.14% | 6,877,549 |
| Oct 27, 2025 | $57.55 | $58.25 | $57.22 | $57.67 | +0.33% | 7,809,429 |
| Oct 24, 2025 | $59.35 | $59.49 | $57.21 | $57.48 | -2.46% | 12,395,140 |
| Oct 23, 2025 | $61.67 | $61.84 | $58.82 | $58.93 | -5.20% | 12,947,460 |
| Oct 22, 2025 | $62.65 | $62.71 | $61.07 | $62.16 | -0.29% | 6,244,071 |
| Oct 21, 2025 | $63.20 | $63.31 | $62.21 | $62.34 | -1.14% | 3,797,623 |
| Oct 20, 2025 | $62.61 | $63.44 | $62.45 | $63.06 | – | 5,013,167 |
Seasonality
WMB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 0.3% | 0.7% | 5.1% | 1.2% | 2.8% | 0.5% | 0.4% | -1.2% | 1.5% | 4.7% | -2.1% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 2 of 9 |
| 2026 | 11.9% | 11.1% | -1.9% | 4.9% | -6.4% | 4.9% | -3.8% | 4.9% | -8.8% | 9.4% | ||
| 2025 | 2.4% | 5.0% | 3.6% | -2.0% | 3.3% | 4.7% | -4.6% | -3.5% | 10.4% | -8.7% | 5.3% | -0.5% |
| 2024 | -0.5% | 3.7% | 9.9% | -1.6% | 8.2% | 3.6% | 1.0% | 6.6% | 0.8% | 14.7% | 11.7% | -6.7% |
| 2023 | -2.0% | -6.6% | 0.7% | 1.3% | -5.3% | 15.5% | 5.6% | 0.2% | -1.1% | 2.1% | 6.9% | -4.1% |
| 2022 | 15.0% | 4.5% | 8.2% | 2.6% | 8.1% | -14.8% | 9.2% | -0.2% | -14.8% | 14.3% | 6.0% | -4.0% |
| 2021 | 5.9% | 7.6% | 5.5% | 2.8% | 8.1% | 2.3% | -5.6% | -1.4% | 6.8% | 8.3% | -4.6% | -1.3% |
| 2020 | -12.8% | -7.9% | -23.8% | 36.9% | 5.5% | -5.0% | 0.6% | 8.5% | -3.5% | -2.3% | 9.3% | -2.7% |
| 2019 | 22.1% | -0.9% | 9.1% | -1.4% | -6.9% | 7.8% | -12.1% | -4.2% | 3.5% | -7.3% | 1.8% | 6.1% |
| 2018 | 3.0% | -11.6% | -9.3% | 3.5% | 4.4% | 2.3% | 9.7% | -0.5% | -7.0% | -10.5% | 4.1% | -11.7% |
| 2017 | -7.4% | -1.7% | 5.5% | 3.5% | -6.6% | 7.0% | 5.0% | -6.5% | 2.0% | -5.0% | 1.9% | 6.1% |