WMB: The Williams Companies, Inc.

As of Wednesday, June 18th, 2025

$ 59.12

+0.62 +1.06%

Open: 58.85
High: 59.38
Low: 58.20
Volume: 7,709,881
Previous Close on Tuesday, June 17th, 2025

$ 58.50

-0.65 -1.10%

Open: 59.49
High: 59.60
Low: 58.38
Volume: 7,458,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 58.85 59.38 58.20 59.12 7,709,881 +0.62 +1.06
2025-06-17 59.49 59.60 58.38 58.50 7,458,851 -0.65 -1.10
2025-06-16 59.96 60.66 58.90 59.15 5,796,857 -0.63 -1.05
2025-06-13 60.35 60.35 58.60 59.78 6,447,310 -0.30 -0.50
2025-06-12 59.42 60.10 59.23 60.08 5,714,420 +0.66 +1.11
2025-06-11 59.29 59.72 59.03 59.42 6,830,974 +0.46 +0.78
2025-06-10 59.73 60.42 58.48 58.96 6,978,346 -0.70 -1.17
2025-06-09 60.52 60.71 59.18 59.66 6,975,831 -0.90 -1.49
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 60.66
On 2025-06-16		 58.20
On 2025-06-18		 -0.30 -0.50 60.66
On 2025-06-16		 58.20
On 2025-06-18		 -4.06 59.33
10D 61.14
On 2025-06-06		 58.20
On 2025-06-18		 -1.00 -1.66 61.14
On 2025-06-06		 58.20
On 2025-06-18		 -4.82 59.58
20D 61.45
On 2025-06-03		 57.22
On 2025-05-22		 0.35 0.60 61.45
On 2025-06-03		 58.20
On 2025-06-18		 -5.30 59.72
WTD 60.66
On 2025-06-16		 58.20
On 2025-06-18		 -0.66 -1.10 60.66
On 2025-06-16		 58.20
On 2025-06-18		 -4.06 58.92
MTD 61.45
On 2025-06-03		 58.20
On 2025-06-18		 -1.39 -2.30 61.45
On 2025-06-03		 58.20
On 2025-06-18		 -5.30 59.87
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

59.12 +0.62 +1.06 7,709,881