Williams Companies (WMB) went public on December 31, 1981, when it opened at a split-adjusted price of $0.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $54.92 | $59.13 | $53.17 | $58.27 | 89,664,400 |
January 2025 | $54.50 | $61.46 | $53.04 | $55.43 | 154,946,700 |
December 2024 | $58.10 | $58.18 | $51.89 | $54.12 | 151,111,900 |
November 2024 | $52.26 | $59.84 | $51.04 | $58.02 | 134,751,200 |
October 2024 | $44.90 | $52.40 | $44.85 | $51.92 | 132,748,800 |
September 2024 | $44.59 | $46.08 | $43.14 | $45.26 | 104,067,700 |
August 2024 | $42.29 | $44.94 | $39.64 | $44.90 | 118,941,800 |
July 2024 | $41.88 | $44.24 | $40.91 | $42.12 | 128,635,500 |
June 2024 | $40.20 | $42.40 | $39.36 | $41.69 | 120,410,100 |
May 2024 | $37.17 | $40.62 | $36.55 | $40.25 | 133,354,500 |
April 2024 | $37.78 | $38.56 | $36.05 | $37.20 | 143,779,500 |
March 2024 | $34.53 | $37.91 | $34.36 | $37.79 | 140,662,800 |
February 2024 | $33.27 | $34.68 | $31.25 | $34.40 | 155,882,900 |
January 2024 | $33.45 | $35.12 | $32.04 | $33.17 | 139,791,500 |
December 2023 | $34.72 | $35.40 | $32.55 | $33.34 | 138,463,500 |
November 2023 | $32.63 | $35.04 | $31.95 | $34.77 | 130,047,300 |
October 2023 | $31.70 | $34.23 | $30.71 | $32.51 | 136,911,400 |
September 2023 | $32.53 | $32.93 | $31.29 | $31.84 | 119,007,700 |
August 2023 | $32.17 | $33.08 | $31.03 | $32.21 | 130,548,800 |
July 2023 | $30.45 | $32.31 | $30.03 | $32.13 | 135,179,400 |
June 2023 | $26.40 | $30.56 | $26.27 | $30.44 | 184,241,800 |
May 2023 | $27.59 | $28.06 | $26.00 | $26.35 | 150,889,400 |
April 2023 | $27.87 | $28.30 | $26.88 | $27.83 | 106,977,600 |
March 2023 | $27.23 | $28.14 | $25.56 | $27.46 | 175,329,400 |
February 2023 | $28.89 | $29.38 | $27.25 | $27.26 | 139,419,700 |
