WMB: The Williams Companies, Inc.

As of Friday, May 1st, 2026

$ 75.54

-0.77 -1.01%

Open: 76.35
High: 76.43
Low: 74.90
Volume: 4,616,934
Previous Close on Thursday, April 30th, 2026

$ 76.31

+2.99 +4.08%

Open: 73.15
High: 76.45
Low: 73.01
Volume: 8,823,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 76.35 76.43 74.90 75.54 4,616,934 -0.77 -1.01
2026-04-30 73.15 76.45 73.01 76.31 8,823,462 +2.99 +4.08
2026-04-29 73.18 73.60 72.75 73.32 5,585,862 +0.28 +0.38
2026-04-28 72.18 73.50 72.07 73.04 6,299,965 +1.43 +2.00
2026-04-27 72.18 72.83 71.23 71.61 6,477,450 -0.57 -0.79
2026-04-24 71.78 72.25 71.01 72.18 4,002,082 +0.53 +0.74
2026-04-23 71.50 72.03 71.24 71.65 5,661,244 +0.55 +0.77
2026-04-22 71.06 71.41 70.68 71.10 5,124,157 +0.67 +0.95
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 76.45
On 2026-04-30		 71.23
On 2026-04-27		 3.36 4.66 76.45
On 2026-04-30		 74.90
On 2026-05-01		 -2.03 73.96
10D 76.45
On 2026-04-30		 69.72
On 2026-04-21		 4.39 6.17 72.15
On 2026-04-20		 69.72
On 2026-04-21		 -3.36 72.61
20D 76.45
On 2026-04-30		 69.33
On 2026-04-17		 3.54 4.92 74.75
On 2026-04-09		 69.33
On 2026-04-17		 -7.25 72.35
WTD 76.45
On 2026-04-30		 71.23
On 2026-04-27		 3.36 4.66 76.45
On 2026-04-30		 74.90
On 2026-05-01		 -2.03 73.96
MTD 76.43
On 2026-05-01		 74.90
On 2026-05-01		 -0.77 -1.01 -- -- -- 75.54
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

14.44 -0.06 -0.41 16,143,679
WMB

The Williams Companies, Inc.

75.54 -0.77 -1.01 4,616,934