The Williams Companies
$69.22Change from previous close: +1.84%Absolute change: +$1.25
Price history
+8.68% over the period1 year: from $63.69 (October 1, 2025) to $69.22 (October 1, 2026), +8.68%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $69.22 |
| September 30, 2026 | $67.97 |
| September 29, 2026 | $68.63 |
| September 28, 2026 | $68.98 |
| September 25, 2026 | $69.26 |
| September 24, 2026 | $70.58 |
| September 23, 2026 | $71.11 |
| September 22, 2026 | $70.98 |
| September 21, 2026 | $71.65 |
| September 18, 2026 | $72.05 |
| September 17, 2026 | $71.81 |
| September 16, 2026 | $70.90 |
| September 15, 2026 | $71.63 |
| September 14, 2026 | $71.95 |
| September 11, 2026 | $72.85 |
| September 10, 2026 | $72.82 |
| September 9, 2026 | $75.15 |
| September 8, 2026 | $75.83 |
| September 4, 2026 | $74.15 |
| September 3, 2026 | $74.05 |
| September 2, 2026 | $75.16 |
| September 1, 2026 | $75.23 |
| August 31, 2026 | $75.05 |
| August 28, 2026 | $73.73 |
| August 27, 2026 | $74.19 |
| August 26, 2026 | $74.41 |
| August 25, 2026 | $71.08 |
| August 24, 2026 | $70.97 |
| August 21, 2026 | $70.49 |
| August 20, 2026 | $71.68 |
| August 19, 2026 | $73.24 |
| August 18, 2026 | $75.13 |
| August 17, 2026 | $73.45 |
| August 14, 2026 | $75.20 |
| August 13, 2026 | $73.04 |
| August 12, 2026 | $73.70 |
| August 11, 2026 | $72.31 |
| August 10, 2026 | $71.85 |
| August 7, 2026 | $70.40 |
| August 6, 2026 | $71.76 |
| August 5, 2026 | $71.81 |
| August 4, 2026 | $71.51 |
| August 3, 2026 | $70.43 |
| July 31, 2026 | $71.54 |
| July 30, 2026 | $70.91 |
| July 29, 2026 | $70.13 |
| July 28, 2026 | $70.16 |
| July 27, 2026 | $70.79 |
| July 24, 2026 | $74.00 |
| July 23, 2026 | $75.25 |
| July 22, 2026 | $74.49 |
| July 21, 2026 | $73.36 |
| July 20, 2026 | $74.16 |
| July 17, 2026 | $73.38 |
| July 16, 2026 | $74.73 |
| July 15, 2026 | $74.38 |
| July 14, 2026 | $75.98 |
| July 13, 2026 | $74.46 |
| July 10, 2026 | $75.02 |
| July 9, 2026 | $75.45 |
| July 8, 2026 | $75.27 |
| July 7, 2026 | $75.08 |
| July 6, 2026 | $72.82 |
| July 2, 2026 | $73.14 |
| July 1, 2026 | $72.77 |
| June 30, 2026 | $74.34 |
| June 29, 2026 | $75.06 |
| June 26, 2026 | $77.92 |
| June 25, 2026 | $77.53 |
| June 24, 2026 | $75.87 |
| June 23, 2026 | $75.79 |
| June 22, 2026 | $74.95 |
| June 18, 2026 | $73.12 |
| June 17, 2026 | $71.25 |
| June 16, 2026 | $71.48 |
| June 15, 2026 | $71.49 |
| June 12, 2026 | $72.08 |
| June 11, 2026 | $71.62 |
| June 10, 2026 | $72.26 |
| June 9, 2026 | $71.59 |
| June 8, 2026 | $71.59 |
| June 5, 2026 | $71.96 |
| June 4, 2026 | $72.43 |
| June 3, 2026 | $71.66 |
| June 2, 2026 | $71.31 |
| June 1, 2026 | $70.04 |
| May 29, 2026 | $71.39 |
| May 28, 2026 | $73.13 |
| May 27, 2026 | $74.37 |
| May 26, 2026 | $76.34 |
| May 22, 2026 | $78.47 |
| May 21, 2026 | $77.52 |
| May 20, 2026 | $77.88 |
| May 19, 2026 | $79.40 |
| May 18, 2026 | $77.69 |
| May 15, 2026 | $77.72 |
| May 14, 2026 | $77.69 |
| May 13, 2026 | $75.71 |
| May 12, 2026 | $74.73 |
| May 11, 2026 | $74.18 |
| May 8, 2026 | $71.96 |
| May 7, 2026 | $72.95 |
| May 6, 2026 | $73.76 |
| May 5, 2026 | $76.12 |
| May 4, 2026 | $75.41 |
| May 1, 2026 | $75.54 |
| April 30, 2026 | $76.31 |
| April 29, 2026 | $73.32 |
| April 28, 2026 | $73.04 |
| April 27, 2026 | $71.61 |
| April 24, 2026 | $72.18 |
| April 23, 2026 | $71.65 |
| April 22, 2026 | $71.10 |
| April 21, 2026 | $70.43 |
| April 20, 2026 | $70.91 |
| April 17, 2026 | $71.15 |
| April 16, 2026 | $70.86 |
| April 15, 2026 | $70.76 |
| April 14, 2026 | $71.44 |
| April 13, 2026 | $71.54 |
| April 10, 2026 | $72.74 |
| April 9, 2026 | $72.82 |
| April 8, 2026 | $73.01 |
| April 7, 2026 | $74.04 |
| April 6, 2026 | $72.59 |
| April 2, 2026 | $72.00 |
| April 1, 2026 | $71.83 |
| March 31, 2026 | $72.78 |
| March 30, 2026 | $72.47 |
| March 27, 2026 | $73.58 |
| March 26, 2026 | $74.06 |
| March 25, 2026 | $73.81 |
| March 24, 2026 | $74.46 |
| March 23, 2026 | $73.60 |
| March 20, 2026 | $72.41 |
| March 19, 2026 | $74.06 |
| March 18, 2026 | $72.80 |
| March 17, 2026 | $73.69 |
| March 16, 2026 | $73.89 |
| March 13, 2026 | $73.34 |
| March 12, 2026 | $73.52 |
| March 11, 2026 | $74.40 |
| March 10, 2026 | $73.84 |
| March 9, 2026 | $73.18 |
| March 6, 2026 | $74.24 |
| March 5, 2026 | $74.77 |
| March 4, 2026 | $75.77 |
| March 3, 2026 | $75.88 |
| March 2, 2026 | $76.26 |
| February 27, 2026 | $74.72 |
| February 26, 2026 | $74.77 |
| February 25, 2026 | $73.97 |
| February 24, 2026 | $73.50 |
| February 23, 2026 | $72.98 |
| February 20, 2026 | $72.98 |
| February 19, 2026 | $72.17 |
| February 18, 2026 | $72.14 |
| February 17, 2026 | $71.96 |
| February 13, 2026 | $72.28 |
| February 12, 2026 | $71.13 |
| February 11, 2026 | $71.12 |
| February 10, 2026 | $68.84 |
| February 9, 2026 | $67.85 |
| February 6, 2026 | $66.92 |
| February 5, 2026 | $67.42 |
| February 4, 2026 | $66.46 |
| February 3, 2026 | $68.50 |
| February 2, 2026 | $66.34 |
| January 30, 2026 | $67.26 |
| January 29, 2026 | $67.24 |
| January 28, 2026 | $66.92 |
| January 27, 2026 | $65.48 |
| January 26, 2026 | $64.29 |
| January 23, 2026 | $64.96 |
| January 22, 2026 | $63.72 |
| January 21, 2026 | $63.18 |
| January 20, 2026 | $61.51 |
| January 16, 2026 | $61.55 |
| January 15, 2026 | $60.29 |
| January 14, 2026 | $60.71 |
| January 13, 2026 | $60.49 |
| January 12, 2026 | $59.56 |
| January 9, 2026 | $60.32 |
| January 8, 2026 | $61.15 |
| January 7, 2026 | $60.39 |
| January 6, 2026 | $59.50 |
| January 5, 2026 | $61.16 |
| January 2, 2026 | $60.85 |
| December 31, 2025 | $60.11 |
| December 30, 2025 | $60.16 |
| December 29, 2025 | $59.80 |
| December 26, 2025 | $59.52 |
| December 24, 2025 | $59.46 |
| December 23, 2025 | $59.75 |
| December 22, 2025 | $58.92 |
| December 19, 2025 | $58.26 |
| December 18, 2025 | $58.66 |
| December 17, 2025 | $58.84 |
| December 16, 2025 | $58.41 |
| December 15, 2025 | $59.48 |
| December 12, 2025 | $59.74 |
| December 11, 2025 | $60.92 |
| December 10, 2025 | $60.50 |
| December 9, 2025 | $61.55 |
| December 8, 2025 | $61.95 |
| December 5, 2025 | $62.81 |
| December 4, 2025 | $63.66 |
| December 3, 2025 | $61.55 |
| December 2, 2025 | $60.21 |
| December 1, 2025 | $61.44 |
| November 28, 2025 | $60.93 |
| November 26, 2025 | $60.22 |
| November 25, 2025 | $59.37 |
| November 24, 2025 | $59.43 |
| November 21, 2025 | $59.61 |
| November 20, 2025 | $58.91 |
| November 19, 2025 | $58.89 |
| November 18, 2025 | $59.17 |
| November 17, 2025 | $59.91 |
| November 14, 2025 | $60.99 |
| November 13, 2025 | $59.59 |
| November 12, 2025 | $60.43 |
| November 11, 2025 | $60.60 |
| November 10, 2025 | $60.60 |
| November 7, 2025 | $59.58 |
| November 6, 2025 | $57.94 |
| November 5, 2025 | $57.54 |
| November 4, 2025 | $56.51 |
| November 3, 2025 | $59.03 |
| October 31, 2025 | $57.87 |
| October 30, 2025 | $57.62 |
| October 29, 2025 | $56.98 |
| October 28, 2025 | $57.59 |
| October 27, 2025 | $57.67 |
| October 24, 2025 | $57.48 |
| October 23, 2025 | $58.93 |
| October 22, 2025 | $62.16 |
| October 21, 2025 | $62.34 |
| October 20, 2025 | $63.06 |
| October 17, 2025 | $62.46 |
| October 16, 2025 | $62.53 |
| October 15, 2025 | $63.78 |
| October 14, 2025 | $62.36 |
| October 13, 2025 | $62.68 |
| October 10, 2025 | $62.61 |
| October 9, 2025 | $63.10 |
| October 8, 2025 | $63.50 |
| October 7, 2025 | $63.97 |
| October 6, 2025 | $63.58 |
| October 3, 2025 | $64.48 |
| October 2, 2025 | $64.06 |
| October 1, 2025 | $63.69 |
At a glance
The company
The Williams Companies, Inc., together with its subsidiaries, operates as an energy infrastructure company primarily in the United States.
Next event
Quarterly results · November 2, 2026
Dividend
Last ex-dividend on September 11, 2026
Where the price stands
52-wk low$56.19
$69.22
52-wk high$80.08
−13.56% from the high
Performance
- 1 month
- −7.99%
- Year to date
- +15.16%
- 1 year
- +8.68%
Analysts · 24 analysts
Average target$85.46+23.46% vs. price
Buy 23 · Hold 2 · Sell 0 · Strong buy
Numbers and valuation
Full valuation- Market cap
- $84.67B
- P/E
- 27.6
- EPS
- $2.51
- Volume
- 7.2M
- Dividend yield
- 3.03%
Stocks to explore
Other companies in the Energy sector
