WMB: The Williams Companies, Inc.

As of Monday, February 9th, 2026

$ 67.85

+0.93 +1.39%

Open: 67.16
High: 68.45
Low: 66.95
Volume: 9,712,480
Previous Close on Friday, February 6th, 2026

$ 66.92

-0.50 -0.74%

Open: 67.62
High: 68.87
Low: 65.95
Volume: 13,879,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 67.16 68.45 66.95 67.85 9,712,480 +0.93 +1.39
2026-02-06 67.62 68.87 65.95 66.92 13,879,938 -0.50 -0.74
2026-02-05 65.78 67.70 65.58 67.42 9,101,553 +0.96 +1.44
2026-02-04 68.89 68.95 65.55 66.46 12,602,420 -2.04 -2.98
2026-02-03 66.92 68.70 66.74 68.50 8,666,163 +2.16 +3.26
2026-02-02 66.39 66.90 65.83 66.34 6,004,614 -0.92 -1.37
2026-01-30 67.20 67.46 65.69 67.26 7,985,226 +0.02 +0.03
2026-01-29 67.93 68.27 66.78 67.24 7,017,473 +0.32 +0.48
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 68.95
On 2026-02-04		 65.55
On 2026-02-04		 1.51 2.28 68.95
On 2026-02-04		 65.58
On 2026-02-05		 -4.88 67.43
10D 68.95
On 2026-02-04		 64.22
On 2026-01-27		 3.56 5.54 68.95
On 2026-02-04		 65.58
On 2026-02-05		 -4.88 67.04
20D 68.95
On 2026-02-04		 59.07
On 2026-01-12		 7.53 12.48 68.95
On 2026-02-04		 65.58
On 2026-02-05		 -4.88 64.53
WTD 68.45
On 2026-02-09		 66.95
On 2026-02-09		 0.93 1.39 -- -- -- 67.85
MTD 68.95
On 2026-02-04		 65.55
On 2026-02-04		 0.59 0.88 68.95
On 2026-02-04		 65.58
On 2026-02-05		 -4.88 67.25
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

67.85 +0.93 +1.39 9,712,480