WMB: The Williams Companies, Inc.

As of Wednesday, April 29th, 2026

$ 73.32

+0.28 +0.38%

Open: 73.18
High: 73.60
Low: 72.75
Volume: 5,585,862
Previous Close on Tuesday, April 28th, 2026

$ 73.04

+1.43 +2.00%

Open: 72.18
High: 73.50
Low: 72.07
Volume: 6,299,965

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 73.18 73.60 72.75 73.32 5,585,862 +0.28 +0.38
2026-04-28 72.18 73.50 72.07 73.04 6,299,965 +1.43 +2.00
2026-04-27 72.18 72.83 71.23 71.61 6,477,450 -0.57 -0.79
2026-04-24 71.78 72.25 71.01 72.18 4,002,082 +0.53 +0.74
2026-04-23 71.50 72.03 71.24 71.65 5,661,244 +0.55 +0.77
2026-04-22 71.06 71.41 70.68 71.10 5,124,157 +0.67 +0.95
2026-04-21 71.30 71.76 69.72 70.43 5,254,248 -0.48 -0.68
2026-04-20 71.40 72.15 70.77 70.91 4,690,335 -0.24 -0.34
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.60
On 2026-04-29		 71.01
On 2026-04-24		 2.22 3.12 72.03
On 2026-04-23		 72.03
On 2026-04-23		 0.00 72.36
10D 73.60
On 2026-04-29		 69.33
On 2026-04-17		 2.56 3.62 72.15
On 2026-04-20		 69.72
On 2026-04-21		 -3.36 71.63
20D 74.75
On 2026-04-09		 69.33
On 2026-04-17		 0.54 0.74 74.75
On 2026-04-09		 69.33
On 2026-04-17		 -7.25 71.95
WTD 73.60
On 2026-04-29		 71.23
On 2026-04-27		 1.14 1.58 72.83
On 2026-04-27		 72.83
On 2026-04-27		 0.00 72.66
MTD 74.75
On 2026-04-09		 69.33
On 2026-04-17		 0.54 0.74 74.75
On 2026-04-09		 69.33
On 2026-04-17		 -7.25 71.95
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
NYT

The New York Times Company

79.03 +0.56 +0.71 1,764,409
MCHI

iShares MSCI China ETF

56.83 +0.07 +0.12 1,679,629
SM

SM Energy Company

31.23 +1.95 +6.66 5,030,204
SNX

SYNNEX Corporation

224.04 +0.69 +0.31 648,791
WMB

The Williams Companies, Inc.

73.32 +0.28 +0.38 5,585,862