Williams Companies (WMB) went public on December 31, 1981, when it opened at a split-adjusted price of $0.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $57.97 | $61.55 | $52.32 | $61.09 | 126,271,400 |
February 2025 | $54.43 | $58.62 | $52.70 | $57.66 | 147,864,900 |
January 2025 | $54.02 | $60.91 | $52.57 | $54.94 | 154,946,700 |
December 2024 | $57.58 | $57.67 | $51.43 | $53.64 | 151,111,900 |
November 2024 | $51.79 | $59.31 | $50.58 | $57.50 | 134,751,200 |
October 2024 | $44.50 | $51.93 | $44.45 | $51.46 | 132,748,800 |
September 2024 | $44.20 | $45.67 | $42.76 | $44.85 | 104,067,700 |
August 2024 | $41.91 | $44.54 | $39.29 | $44.50 | 118,941,800 |
July 2024 | $41.50 | $43.85 | $40.54 | $41.75 | 128,635,500 |
June 2024 | $39.85 | $42.02 | $39.01 | $41.32 | 120,410,100 |
May 2024 | $36.84 | $40.26 | $36.22 | $39.89 | 133,354,500 |
April 2024 | $37.44 | $38.21 | $35.73 | $36.87 | 143,779,500 |
March 2024 | $34.22 | $37.57 | $34.05 | $37.45 | 140,662,800 |
February 2024 | $32.97 | $34.37 | $30.97 | $34.09 | 155,882,900 |
January 2024 | $33.15 | $34.80 | $31.76 | $32.88 | 139,791,500 |
December 2023 | $34.42 | $35.08 | $32.26 | $33.04 | 138,463,500 |
November 2023 | $32.34 | $34.72 | $31.66 | $34.46 | 130,047,300 |
October 2023 | $31.42 | $33.93 | $30.43 | $32.22 | 136,911,400 |
September 2023 | $32.24 | $32.64 | $31.02 | $31.56 | 119,007,700 |
August 2023 | $31.88 | $32.78 | $30.76 | $31.92 | 130,548,800 |
July 2023 | $30.18 | $32.02 | $29.77 | $31.85 | 135,179,400 |
June 2023 | $26.17 | $30.28 | $26.04 | $30.16 | 184,241,800 |
May 2023 | $27.34 | $27.81 | $25.76 | $26.12 | 150,889,400 |
April 2023 | $27.62 | $28.05 | $26.64 | $27.58 | 106,977,600 |
March 2023 | $26.99 | $27.89 | $25.34 | $27.21 | 175,329,400 |
