WMB: The Williams Companies, Inc.

As of Tuesday, September 22nd, 2026

$ 70.98

-0.67 -0.94%

Open: 71.44
High: 72.40
Low: 70.73
Volume: 5,226,093
Previous Close on Monday, September 21st, 2026

$ 71.65

-0.40 -0.56%

Open: 71.55
High: 72.46
Low: 71.38
Volume: 4,821,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 71.44 72.40 70.73 70.98 5,224,376 -0.67 -0.94
2026-09-21 71.55 72.46 71.38 71.65 4,821,506 -0.40 -0.56
2026-09-18 71.35 73.29 71.25 72.05 19,175,247 +0.24 +0.33
2026-09-17 71.15 72.20 71.01 71.81 5,705,184 +0.91 +1.28
2026-09-16 71.64 71.98 69.85 70.90 9,015,601 -0.73 -1.02
2026-09-15 72.39 72.63 71.09 71.63 6,354,146 -0.32 -0.44
2026-09-14 72.51 73.33 70.89 71.95 8,021,385 -0.90 -1.24
2026-09-11 72.70 73.66 72.42 72.85 7,609,958 +0.03 +0.04
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 73.29
On 2026-09-18		 69.85
On 2026-09-16		 -0.65 -0.91 73.29
On 2026-09-18		 70.73
On 2026-09-22		 -3.49 71.48
10D 76.86
On 2026-09-09		 69.85
On 2026-09-16		 -4.85 -6.40 76.86
On 2026-09-09		 69.85
On 2026-09-16		 -9.12 72.18
20D 76.86
On 2026-09-09		 69.85
On 2026-09-16		 0.01 0.01 76.86
On 2026-09-09		 69.85
On 2026-09-16		 -9.12 73.23
WTD 72.46
On 2026-09-21		 70.73
On 2026-09-22		 -1.07 -1.49 72.46
On 2026-09-21		 70.73
On 2026-09-22		 -2.39 71.32
MTD 76.86
On 2026-09-09		 69.85
On 2026-09-16		 -4.07 -5.42 76.86
On 2026-09-09		 69.85
On 2026-09-16		 -9.12 73.08
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
SUI

Sun Communities Inc.

113.77 +0.03 +0.03 1,126,326
IONQ

IonQ Inc.

40.74 +0.23 +0.57 12,663,822
WMB

The Williams Companies, Inc.

70.98 -0.67 -0.94 5,226,093