WMB: The Williams Companies, Inc.

As of Tuesday, December 30th, 2025

$ 60.16

+0.36 +0.60%

Open: 60.05
High: 60.37
Low: 59.79
Volume: 3,513,232
Previous Close on Monday, December 29th, 2025

$ 59.80

+0.28 +0.47%

Open: 59.62
High: 59.99
Low: 59.58
Volume: 4,172,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 60.05 60.37 59.79 60.16 3,513,232 +0.36 +0.60
2025-12-29 59.62 59.99 59.58 59.80 4,172,459 +0.28 +0.47
2025-12-26 59.59 59.79 59.18 59.52 2,660,646 +0.06 +0.10
2025-12-24 59.73 60.03 59.46 59.46 2,653,085 -0.29 -0.49
2025-12-23 58.85 59.79 58.78 59.75 6,097,372 +0.83 +1.41
2025-12-22 58.61 59.05 58.43 58.92 5,475,412 +0.66 +1.13
2025-12-19 58.66 59.08 58.22 58.26 12,645,857 -0.40 -0.68
2025-12-18 59.10 59.94 58.61 58.66 6,501,792 -0.18 -0.31
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 60.37
On 2025-12-30		 58.78
On 2025-12-23		 1.24 2.10 60.03
On 2025-12-24		 59.18
On 2025-12-26		 -1.42 59.74
10D 60.37
On 2025-12-30		 58.09
On 2025-12-17		 0.68 1.14 59.94
On 2025-12-18		 58.22
On 2025-12-19		 -2.87 59.18
20D 63.88
On 2025-12-05		 58.09
On 2025-12-17		 -1.28 -2.08 63.88
On 2025-12-05		 58.09
On 2025-12-17		 -9.06 60.21
WTD 60.37
On 2025-12-30		 59.58
On 2025-12-29		 0.64 1.08 59.99
On 2025-12-29		 59.99
On 2025-12-29		 0.00 59.98
MTD 63.88
On 2025-12-05		 58.09
On 2025-12-17		 -1.28 -2.08 63.88
On 2025-12-05		 58.09
On 2025-12-17		 -9.06 60.21
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

60.16 +0.36 +0.60 3,513,232