WMB: The Williams Companies, Inc.

As of Friday, September 12th, 2025

$ 58.81

-0.52 -0.88%

Open: 58.85
High: 59.33
Low: 58.59
Volume: 5,629,977
Previous Close on Thursday, September 11th, 2025

$ 59.33

+0.57 +0.97%

Open: 58.61
High: 59.35
Low: 58.36
Volume: 5,382,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 58.85 59.33 58.59 58.81 5,629,977 -0.52 -0.88
2025-09-11 58.61 59.35 58.36 59.33 5,382,968 +0.57 +0.97
2025-09-10 57.76 59.29 57.75 58.76 5,959,302 +1.19 +2.07
2025-09-09 57.19 57.97 56.97 57.57 4,489,934 +0.72 +1.27
2025-09-08 57.30 57.68 56.46 56.85 4,420,018 -0.35 -0.61
2025-09-05 57.49 57.83 56.09 57.20 8,344,802 -0.38 -0.66
2025-09-04 58.00 58.59 57.17 57.58 5,553,595 -0.15 -0.26
2025-09-03 57.36 57.99 56.95 57.73 6,148,124 +0.35 +0.61
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 59.35
On 2025-09-11		 56.46
On 2025-09-08		 1.61 2.81 59.35
On 2025-09-11		 58.59
On 2025-09-12		 -1.28 58.26
10D 59.35
On 2025-09-11		 56.09
On 2025-09-05		 0.81 1.40 58.59
On 2025-09-04		 56.09
On 2025-09-05		 -4.28 57.91
20D 59.35
On 2025-09-11		 55.82
On 2025-08-19		 1.47 2.56 58.44
On 2025-08-15		 55.82
On 2025-08-19		 -4.48 57.56
WTD 59.35
On 2025-09-11		 56.46
On 2025-09-08		 1.61 2.81 59.35
On 2025-09-11		 58.59
On 2025-09-12		 -1.28 58.26
MTD 59.35
On 2025-09-11		 56.09
On 2025-09-05		 0.93 1.61 58.59
On 2025-09-04		 56.09
On 2025-09-05		 -4.28 57.91
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
WK

Workiva Inc.

77.48 -0.96 -1.22 644,905
NIO

NIO Inc.

6.22 +0.15 +2.47 71,416,183
PVH

PVH Corp.

81.05 -0.97 -1.18 973,833
WMB

The Williams Companies, Inc.

58.81 -0.52 -0.88 5,629,977