WMB: The Williams Companies, Inc.

As of Friday, August 29th, 2025

$ 57.88

-0.12 -0.21%

Open: 57.97
High: 58.02
Low: 57.50
Volume: 4,083,837
Previous Close on Thursday, August 28th, 2025

$ 58.00

+0.51 +0.89%

Open: 57.49
High: 58.09
Low: 56.91
Volume: 5,366,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 57.97 58.02 57.50 57.88 4,083,837 -0.12 -0.21
2025-08-28 57.49 58.09 56.91 58.00 5,366,314 +0.51 +0.89
2025-08-27 56.97 57.65 56.90 57.49 5,904,724 +0.36 +0.63
2025-08-26 57.01 57.23 56.47 57.13 8,814,535 +0.30 +0.53
2025-08-25 56.99 57.53 56.56 56.83 4,104,380 -0.24 -0.42
2025-08-22 57.85 58.01 56.93 57.07 4,633,488 -0.73 -1.26
2025-08-21 57.15 58.08 57.11 57.80 4,383,781 +0.58 +1.01
2025-08-20 56.99 57.58 56.54 57.22 4,854,519 +0.65 +1.15
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 58.09
On 2025-08-28		 56.47
On 2025-08-26		 0.81 1.42 57.53
On 2025-08-25		 56.47
On 2025-08-26		 -1.84 57.47
10D 58.09
On 2025-08-28		 55.82
On 2025-08-19		 0.42 0.73 58.08
On 2025-08-21		 56.47
On 2025-08-26		 -2.77 57.25
20D 61.13
On 2025-08-04		 55.82
On 2025-08-19		 -2.39 -3.97 61.13
On 2025-08-04		 55.82
On 2025-08-19		 -8.69 57.73
WTD 58.09
On 2025-08-28		 56.47
On 2025-08-26		 0.81 1.42 57.53
On 2025-08-25		 56.47
On 2025-08-26		 -1.84 57.47
MTD 61.13
On 2025-08-04		 55.82
On 2025-08-19		 -2.07 -3.45 61.13
On 2025-08-04		 55.82
On 2025-08-19		 -8.69 57.85
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

52.47 -0.16 -0.30 733,378
CE

Celanese Corporation

47.63 +0.76 +1.62 1,801,050
IYT

iShares Transportation Average ETF

71.32 -0.23 -0.31 163,316
BOKF

BOK Financial Corporation

111.41 -0.32 -0.29 141,975
WMB

The Williams Companies, Inc.

57.88 -0.12 -0.21 4,083,837