WMB: The Williams Companies, Inc.

As of Friday, September 19th, 2025

$ 60.11

-0.27 -0.45%

Open: 61.14
High: 61.28
Low: 60.01
Volume: 14,759,035
Previous Close on Thursday, September 18th, 2025

$ 60.38

+1.36 +2.30%

Open: 59.35
High: 60.81
Low: 59.18
Volume: 8,827,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 61.14 61.28 60.01 60.11 14,759,035 -0.27 -0.45
2025-09-18 59.35 60.81 59.18 60.38 8,827,784 +1.36 +2.30
2025-09-17 58.06 59.18 58.05 59.02 6,041,914 +1.07 +1.85
2025-09-16 58.53 58.63 57.66 57.95 6,774,101 -0.45 -0.77
2025-09-15 58.89 59.11 58.40 58.40 3,209,748 -0.41 -0.70
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
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 61.28
On 2025-09-19		 57.66
On 2025-09-16		 1.30 2.21 59.11
On 2025-09-15		 57.66
On 2025-09-16		 -2.45 59.17
10D 61.28
On 2025-09-19		 56.46
On 2025-09-08		 2.91 5.09 59.35
On 2025-09-11		 57.66
On 2025-09-16		 -2.85 58.72
20D 61.28
On 2025-09-19		 56.09
On 2025-09-05		 2.31 4.00 58.59
On 2025-09-04		 56.09
On 2025-09-05		 -4.28 58.07
WTD 61.28
On 2025-09-19		 57.66
On 2025-09-16		 1.30 2.21 59.11
On 2025-09-15		 57.66
On 2025-09-16		 -2.45 59.17
MTD 61.28
On 2025-09-19		 56.09
On 2025-09-05		 2.23 3.85 58.59
On 2025-09-04		 56.09
On 2025-09-05		 -4.28 58.36
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

31.96 -0.01 -0.03 8,186,552
CAG

Conagra Brands, Inc.

18.54 -0.21 -1.12 20,472,791
WMB

The Williams Companies, Inc.

60.11 -0.27 -0.45 14,759,035