WMB: The Williams Companies, Inc.

As of Friday, May 22nd, 2026

$ 78.47

+0.95 +1.23%

Open: 77.82
High: 78.62
Low: 77.47
Volume: 6,201,205
Previous Close on Thursday, May 21st, 2026

$ 77.52

-0.36 -0.46%

Open: 78.19
High: 78.29
Low: 77.23
Volume: 4,177,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 77.82 78.62 77.47 78.47 6,201,205 +0.95 +1.23
2026-05-21 78.19 78.29 77.23 77.52 4,177,698 -0.36 -0.46
2026-05-20 79.54 80.08 77.56 77.88 6,544,624 -1.52 -1.91
2026-05-19 77.83 79.59 77.10 79.40 8,356,851 +1.71 +2.20
2026-05-18 77.97 78.31 77.01 77.69 6,750,697 -0.03 -0.04
2026-05-15 77.80 78.24 77.09 77.72 9,316,140 +0.03 +0.04
2026-05-14 75.71 77.79 75.71 77.69 6,330,321 +1.98 +2.62
2026-05-13 75.27 76.08 74.27 75.71 6,186,096 +0.98 +1.31
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 80.08
On 2026-05-20		 77.01
On 2026-05-18		 0.75 0.97 80.08
On 2026-05-20		 77.23
On 2026-05-21		 -3.55 78.19
10D 80.08
On 2026-05-20		 71.95
On 2026-05-11		 6.51 9.05 80.08
On 2026-05-20		 77.23
On 2026-05-21		 -3.55 77.10
20D 80.08
On 2026-05-20		 71.23
On 2026-04-27		 6.29 8.71 77.41
On 2026-05-05		 71.79
On 2026-05-08		 -7.26 75.55
WTD 80.08
On 2026-05-20		 77.01
On 2026-05-18		 0.75 0.97 80.08
On 2026-05-20		 77.23
On 2026-05-21		 -3.55 78.19
MTD 80.08
On 2026-05-20		 71.79
On 2026-05-08		 2.16 2.83 77.41
On 2026-05-05		 71.79
On 2026-05-08		 -7.26 76.05
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

48.58 -0.03 -0.06 13,286
WMB

The Williams Companies, Inc.

78.47 +0.95 +1.23 6,201,205