WMB: The Williams Companies, Inc.

As of Friday, August 8th, 2025

$ 57.89

-- 0 0%

Open: 58.29
High: 58.49
Low: 57.31
Volume: 5,384,608
Previous Close on Thursday, August 7th, 2025

$ 57.89

-0.75 -1.28%

Open: 58.85
High: 59.34
Low: 57.70
Volume: 7,540,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 58.29 58.49 57.31 57.89 5,384,608 0.00 0.00
2025-08-07 58.85 59.34 57.70 57.89 7,540,042 -0.75 -1.28
2025-08-06 58.74 58.97 57.60 58.64 7,759,686 -0.36 -0.61
2025-08-05 59.35 60.01 56.99 59.00 14,846,746 -1.26 -2.09
2025-08-04 60.59 61.13 60.19 60.26 8,033,958 -0.01 -0.02
2025-08-01 59.68 60.71 59.05 60.27 7,834,773 +0.32 +0.53
2025-07-31 59.17 60.67 59.00 59.95 9,592,615 +0.71 +1.20
2025-07-30 58.74 59.34 58.60 59.24 4,446,001 +0.35 +0.59
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 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -2.38 -3.95 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -6.77 58.74
10D 61.13
On 2025-08-04		 56.99
On 2025-08-05		 0.07 0.12 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -6.77 58.95
20D 61.13
On 2025-08-04		 56.96
On 2025-07-23		 -0.33 -0.57 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -6.77 58.61
WTD 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -2.38 -3.95 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -6.77 58.74
MTD 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -2.06 -3.44 61.13
On 2025-08-04		 56.99
On 2025-08-05		 -6.77 58.99
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

68.08 -0.68 -0.99 350,839
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

28.81 -0.01 -0.03 1,887,935
ROST

Ross Stores Inc.

145.22 +0.07 +0.05 2,293,881
BOKF

BOK Financial Corporation

101.28 +0.99 +0.99 133,366
WMB

The Williams Companies, Inc.

57.89 0.00 0.00 5,384,608