The Williams Companies, Inc. (WMB) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WMB Historical Performance
Short-Term Returns
WMB Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Williams Companies, Inc. (WMB) trades at $72.95, representing a +23.8% return over the past year. The stock has delivered a +224.5% total return over five years (+23.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $77.41 on May 5, 2026. From this peak, WMB has corrected -5.8%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers KMI (+14.1% 1Y), ET (+17.9% 1Y), and EPD (+24.4% 1Y), WMB has underperformed the peer group average. Compare WMB vs KMI →
WMB Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 72.17 | 73.11 | 71.85 | 72.95 | 6.28M | -1.10% |
| 2026-05-06 | 74.60 | 75.67 | 73.58 | 73.76 | 7.83M | -3.10% |
| 2026-05-05 | 75.19 | 77.41 | 75.19 | 76.12 | 3.63M | +0.94% |
| 2026-05-04 | 75.34 | 75.92 | 74.68 | 75.41 | 7.53M | -0.17% |
| 2026-05-01 | 76.35 | 76.42 | 74.90 | 75.54 | 3.78M | -1.01% |
| 2026-04-30 | 73.15 | 76.44 | 73.01 | 76.31 | 6.28M | +4.08% |
| 2026-04-29 | 73.18 | 73.60 | 72.75 | 73.32 | 5.59M | +0.38% |
| 2026-04-28 | 72.34 | 73.50 | 72.07 | 73.04 | 6.13M | +2.00% |
| 2026-04-27 | 72.23 | 72.77 | 71.23 | 71.61 | 6.49M | -0.78% |
| 2026-04-24 | 71.79 | 72.25 | 71.01 | 72.17 | 3.79M | +0.73% |
| 2026-04-23 | 71.50 | 72.03 | 71.24 | 71.65 | 5.08M | +0.77% |
| 2026-04-22 | 71.26 | 71.41 | 70.68 | 71.10 | 4.88M | +0.95% |
| 2026-04-21 | 71.30 | 71.76 | 69.71 | 70.43 | 5.09M | -0.68% |
| 2026-04-20 | 71.40 | 72.14 | 70.77 | 70.91 | 4.69M | -0.34% |
| 2026-04-17 | 69.60 | 71.54 | 69.33 | 71.15 | 7.24M | +0.41% |
| 2026-04-16 | 70.74 | 71.66 | 70.25 | 70.86 | 4.61M | +0.14% |
| 2026-04-15 | 71.13 | 71.48 | 70.65 | 70.76 | 4.45M | -0.95% |
| 2026-04-14 | 71.21 | 71.72 | 69.90 | 71.44 | 4.54M | -0.14% |
| 2026-04-13 | 72.95 | 73.05 | 71.03 | 71.54 | 3.84M | -1.65% |
| 2026-04-10 | 72.57 | 73.02 | 71.66 | 72.74 | 5.15M | -0.11% |
| 2026-04-09 | 72.85 | 74.75 | 71.95 | 72.82 | 4.93M | -0.26% |
| 2026-04-08 | 71.81 | 73.29 | 71.03 | 73.01 | 8.74M | -1.39% |
| 2026-04-07 | 72.63 | 74.54 | 72.51 | 74.04 | 5.30M | +2.00% |
| 2026-04-06 | 72.18 | 73.00 | 71.73 | 72.59 | 3.75M | +0.82% |
| 2026-04-02 | 72.33 | 73.07 | 71.76 | 72.00 | 3.96M | +0.24% |
| 2026-04-01 | 71.75 | 72.63 | 71.08 | 71.83 | 7.83M | -1.31% |
| 2026-03-31 | 73.00 | 73.37 | 71.65 | 72.78 | 8.13M | +0.43% |
| 2026-03-30 | 74.19 | 74.82 | 72.36 | 72.47 | 5.70M | -1.51% |
| 2026-03-27 | 73.59 | 75.36 | 73.51 | 73.58 | 6.25M | -0.65% |
| 2026-03-26 | 74.25 | 74.53 | 73.19 | 74.06 | 4.45M | +0.34% |
Full WMB Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WMB's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WMB Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WMB vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonWMB — Frequently Asked Questions
Quick answers to the most common questions about buying WMB stock.
How has WMB stock performed recently?
WMB returned +23.8% over the past year, beating its 5-year annualized CAGR of +23.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WMB's all-time high price?
The Williams Companies, Inc. reached $77.41 on 2026-05-05. The 52-week high is $77.41. Current 1-year return of +23.8% places the stock closer to historical peaks.
Where can I download WMB historical price data?
This page provides WMB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.