The Williams Companies, Inc.
WMBNYSEEnergy● Active
$71.96
$-0.47(-0.65%)
Market Cap$88.0B
P/E Ratio—
52W High$80.08
52W Low$55.82
The Williams Companies, Inc.（WMB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wmb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$80.08
May 20, 2026
-10.1% from here
5-Year Low5Y
$23.53
Aug 19, 2021
+205.8% from low
IPO Priceadj.
$3.42
Dec 31, 1981
+2.0K% since IPO
1 Year Ago
$59.66
Jun 9, 2025
+20.6% in 1Y
5 Years Ago
$28.17
Jun 8, 2021
+155.4% in 5Y
10 Years Ago
$23.18
Jun 8, 2016
+210.4% in 10Y
Historical Price Data · WMB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $72.29 | $72.72 | $71.73 | $71.96 | $71.96 | 5.7M | -0.46% |
| Jun 4, 2026 | $71.62 | $72.44 | $71.42 | $72.43 | $72.43 | 6.6M | +1.13% |
| Jun 3, 2026 | $71.28 | $72.72 | $71.13 | $71.66 | $71.66 | 7.6M | +0.53% |
| Jun 2, 2026 | $70.29 | $71.52 | $70.01 | $71.31 | $71.31 | 5.4M | +1.45% |
| Jun 1, 2026 | $71.30 | $71.66 | $70.04 | $70.04 | $70.04 | 7.5M | -1.77% |
| May 29, 2026 | $72.98 | $72.98 | $71.21 | $71.39 | $71.39 | 11.3M | -2.18% |
| May 28, 2026 | $74.91 | $74.94 | $73.07 | $73.13 | $73.13 | 7.2M | -2.38% |
| May 27, 2026 | $75.48 | $75.89 | $74.20 | $74.37 | $74.37 | 6.2M | -1.47% |
| May 26, 2026 | $78.25 | $78.47 | $76.30 | $76.34 | $76.34 | 5.6M | -2.44% |
| May 22, 2026 | $77.82 | $78.62 | $77.47 | $78.47 | $78.47 | 6.2M | +0.84% |
| May 21, 2026 | $78.19 | $78.29 | $77.23 | $77.52 | $77.52 | 4.2M | -0.86% |
| May 20, 2026 | $79.54 | $80.08 | $77.56 | $77.88 | $77.88 | 6.5M | -2.09% |
| May 19, 2026 | $77.83 | $79.59 | $77.10 | $79.40 | $79.40 | 8.4M | +2.02% |
| May 18, 2026 | $77.97 | $78.31 | $77.01 | $77.69 | $77.69 | 6.8M | -0.36% |
| May 15, 2026 | $77.80 | $78.24 | $77.09 | $77.72 | $77.72 | 9.3M | -0.10% |
| May 14, 2026 | $75.71 | $77.79 | $75.71 | $77.69 | $77.69 | 6.4M | +2.62% |
| May 13, 2026 | $75.27 | $76.08 | $74.27 | $75.71 | $75.71 | 6.2M | +0.58% |
| May 12, 2026 | $74.62 | $75.15 | $73.95 | $74.73 | $74.73 | 5.9M | +0.15% |
| May 11, 2026 | $72.29 | $74.25 | $71.95 | $74.18 | $74.18 | 5.8M | +2.61% |
| May 8, 2026 | $73.10 | $73.54 | $71.79 | $71.96 | $71.96 | 4.7M | -1.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WMB
Jan 1 → Dec 31 · 6 years2026+19.7%$60.11 → $71.96
+19.7%
2025+10.3%$54.50 → $60.11
+10.3%
2024+54.8%$34.95 → $54.12
+54.8%
2023+6.5%$32.71 → $34.83
+6.5%
2022+25.9%$26.13 → $32.90
+25.9%
2021-7.6%$28.17 → $26.04
-7.6%
Best Year2024 · +54.8%
Worst Year2021 · -7.6%
Positive Years5 / 6
Avg Annual Return+18.3%
6Y Total Return+155.4%
6Y CAGR~+16.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in WMB?
If you invested $1,000 in WMB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,104
Total Return+210.4%
CAGR~+12.0% / yr
Profit+$2,104
Based on Jun 8, 2016 · $23.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Williams Companies, Inc.（WMB）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $71.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WMB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WMB 历史股价FMP 日线复权 OHLCV