Williams Companies Stock Price History
| WMB Stock | USD 60.26 0.01 0.02% |
Below is the normalized historical share price chart for Williams Companies extending back to December 31, 1981. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Williams Companies stands at 60.26, as last reported on the 4th of August, with the highest price reaching 61.13 and the lowest price hitting 60.19 during the day.
If you're considering investing in Williams Stock, it is important to understand the factors that can impact its price. At this point, Williams Companies is very steady. Williams Companies shows Sharpe Ratio of 0.0446, which attests that the company had a 0.0446 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Williams Companies, which you can use to evaluate the volatility of the company. Please check out Williams Companies' Market Risk Adjusted Performance of (0.43), downside deviation of 1.83, and Mean Deviation of 1.11 to validate if the risk estimate we provide is consistent with the expected return of 0.0671%. At present, Williams Companies' Common Stock Total Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 24.6 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 654.8 M. . At present, Williams Companies' Price To Sales Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 5.57, whereas Price Earnings Ratio is forecasted to decline to 16.17. Williams Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 31st of December 1981 | 200 Day MA 57.2447 | 50 Day MA 59.4124 | Beta 0.676 |
Sharpe Ratio = 0.0446
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | WMB | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.51 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.07 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Williams Companies is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Williams Companies by adding it to a well-diversified portfolio.
Price Book 5.9099 | Enterprise Value Ebitda 15.126 | Price Sales 6.6399 | Shares Float 1.2 B | Dividend Share 1.925 |
Williams Companies Stock Price History Chart
There are several ways to analyze Williams Stock price data. The simplest method is using a basic Williams candlestick price chart, which shows Williams Companies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 26, 2025 | 62.87 |
| Lowest Price | May 8, 2025 | 56.59 |
Williams Companies August 4, 2025 Stock Price Synopsis
Various analyses of Williams Companies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Williams Stock. It can be used to describe the percentage change in the price of Williams Companies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Williams Stock.| Williams Companies Accumulation Distribution | 124,236 | |
| Williams Companies Price Daily Balance Of Power | (0.01) | |
| Williams Companies Price Action Indicator | (0.41) | |
| Williams Companies Price Rate Of Daily Change | 1.00 |
Williams Companies August 4, 2025 Stock Price Analysis
Williams Stock Price History Data
The price series of Williams Companies for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 6.28 with a coefficient of variation of 2.27. The daily prices for the period are distributed with arithmetic mean of 58.98. The median price for the last 90 days is 58.75. The company experienced 10000:8152 stock split on 3rd of January 2012. Williams Companies paid out dividends to its shareholders on 2025-09-12.| Open | High | Low | Close | Volume | ||
08/04/2025 | 60.59 | 61.13 | 60.19 | 60.26 | 8,079,314 | |
| 08/01/2025 | 59.68 | 60.71 | 59.05 | 60.27 | 6,779,921 | |
| 07/31/2025 | 59.17 | 60.66 | 59.00 | 59.95 | 9,592,615 | |
| 07/30/2025 | 58.74 | 59.34 | 58.60 | 59.24 | 4,463,103 | |
| 07/29/2025 | 58.09 | 59.03 | 57.77 | 58.89 | 5,768,080 | |
| 07/28/2025 | 58.14 | 58.23 | 57.23 | 57.51 | 5,337,428 | |
| 07/25/2025 | 58.66 | 58.66 | 57.72 | 57.82 | 4,957,341 | |
07/24/2025 | 57.64 | 58.93 | 57.57 | 58.75 | 5,846,300 | |
07/23/2025 | 57.26 | 57.89 | 56.96 | 57.71 | 6,754,716 | |
07/22/2025 | 57.97 | 58.07 | 57.34 | 57.36 | 5,390,400 | |
| 07/21/2025 | 58.95 | 59.28 | 57.57 | 57.68 | 6,888,457 | |
07/18/2025 | 58.54 | 59.97 | 58.33 | 59.35 | 7,919,022 | |
07/17/2025 | 58.01 | 58.57 | 57.56 | 58.09 | 6,095,991 | |
07/16/2025 | 58.37 | 58.92 | 58.15 | 58.48 | 5,573,298 | |
| 07/15/2025 | 58.80 | 59.04 | 57.45 | 58.37 | 5,843,436 | |
07/14/2025 | 58.02 | 59.12 | 57.84 | 59.04 | 5,139,920 | |
07/11/2025 | 57.69 | 58.47 | 57.66 | 58.22 | 7,545,938 | |
07/10/2025 | 57.65 | 57.96 | 56.50 | 57.78 | 7,391,204 | |
07/09/2025 | 58.00 | 58.32 | 57.14 | 57.85 | 7,266,264 | |
07/08/2025 | 58.10 | 58.41 | 56.68 | 57.69 | 9,723,300 | |
07/07/2025 | 58.64 | 59.15 | 58.26 | 58.48 | 5,459,509 | |
07/03/2025 | 59.16 | 59.23 | 58.12 | 58.64 | 4,606,800 | |
07/02/2025 | 58.76 | 59.50 | 57.90 | 59.14 | 8,340,697 | |
07/01/2025 | 62.54 | 62.77 | 58.32 | 58.72 | 18,733,583 | |
06/30/2025 | 62.67 | 63.45 | 62.25 | 62.81 | 5,619,576 | |
06/27/2025 | 62.93 | 63.18 | 62.38 | 62.67 | 27,808,925 | |
06/26/2025 | 60.78 | 62.89 | 60.72 | 62.87 | 7,637,606 | |
06/25/2025 | 61.12 | 61.21 | 60.12 | 60.69 | 5,196,626 | |
06/24/2025 | 60.33 | 61.33 | 60.10 | 61.12 | 9,317,100 | |
06/23/2025 | 60.86 | 61.56 | 60.01 | 60.48 | 11,632,170 | |
06/20/2025 | 59.63 | 60.49 | 59.31 | 60.49 | 14,263,600 | |
06/18/2025 | 58.85 | 59.38 | 58.20 | 59.12 | 7,878,085 | |
06/17/2025 | 59.49 | 59.60 | 58.38 | 58.50 | 7,467,400 | |
06/16/2025 | 59.96 | 60.66 | 58.90 | 59.15 | 5,803,317 | |
06/13/2025 | 60.35 | 60.35 | 58.60 | 59.78 | 8,203,400 | |
06/12/2025 | 58.93 | 59.60 | 58.73 | 59.58 | 5,715,396 | |
06/11/2025 | 58.80 | 59.22 | 58.54 | 58.93 | 6,848,200 | |
06/10/2025 | 59.23 | 59.92 | 57.99 | 58.47 | 6,979,300 | |
06/09/2025 | 60.02 | 60.20 | 58.69 | 59.16 | 6,991,800 | |
06/06/2025 | 60.59 | 60.63 | 59.77 | 60.06 | 5,273,300 | |
06/05/2025 | 60.11 | 60.31 | 59.53 | 60.06 | 4,844,600 | |
06/04/2025 | 60.49 | 60.71 | 59.38 | 59.62 | 7,445,100 | |
06/03/2025 | 60.78 | 60.94 | 60.16 | 60.60 | 9,977,400 | |
06/02/2025 | 60.65 | 60.88 | 59.68 | 60.76 | 11,558,300 | |
05/30/2025 | 59.47 | 60.19 | 59.15 | 60.01 | 12,301,600 | |
05/29/2025 | 59.61 | 59.93 | 59.08 | 59.77 | 6,661,900 | |
05/28/2025 | 59.90 | 60.36 | 59.62 | 60.12 | 8,184,600 | |
05/27/2025 | 59.48 | 59.91 | 58.99 | 59.60 | 15,273,600 | |
05/23/2025 | 57.22 | 58.60 | 57.14 | 58.50 | 7,191,400 | |
05/22/2025 | 57.34 | 57.62 | 56.74 | 57.27 | 6,186,700 | |
05/21/2025 | 58.11 | 58.26 | 57.36 | 57.45 | 6,108,600 | |
05/20/2025 | 58.09 | 58.68 | 57.88 | 58.28 | 4,562,100 | |
05/19/2025 | 57.82 | 58.18 | 57.49 | 58.05 | 4,271,100 | |
05/16/2025 | 58.33 | 58.66 | 57.66 | 58.30 | 5,118,500 | |
05/15/2025 | 57.22 | 58.38 | 57.16 | 58.28 | 4,583,200 | |
05/14/2025 | 57.50 | 57.86 | 57.22 | 57.72 | 5,167,300 | |
05/13/2025 | 57.07 | 57.89 | 56.82 | 57.59 | 6,707,900 | |
05/12/2025 | 58.32 | 58.44 | 55.95 | 56.65 | 6,472,900 | |
05/09/2025 | 57.38 | 57.54 | 56.70 | 57.18 | 3,845,600 | |
05/08/2025 | 58.93 | 59.24 | 56.57 | 56.59 | 8,777,700 | |
05/07/2025 | 58.66 | 58.91 | 57.84 | 58.45 | 7,946,900 |
About Williams Companies Stock history
Williams Companies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Williams is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Williams Companies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Williams Companies stock prices may prove useful in developing a viable investing in Williams Companies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.2 B | 654.8 M | |
| Net Income Applicable To Common Shares | 2.2 B | 2.3 B |
Williams Companies Stock Technical Analysis
Williams Companies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run ETFs Now
ETFsFind actively traded Exchange Traded Funds (ETF) from around the world |
| All Next | Launch Module |
Williams Companies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Williams Companies' price direction in advance. Along with the technical and fundamental analysis of Williams Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Williams to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0252 | |||
| Jensen Alpha | 0.0365 | |||
| Total Risk Alpha | (0.17) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | (0.44) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Williams Stock analysis
When running Williams Companies' price analysis, check to measure Williams Companies' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Williams Companies is operating at the current time. Most of Williams Companies' value examination focuses on studying past and present price action to predict the probability of Williams Companies' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Williams Companies' price. Additionally, you may evaluate how the addition of Williams Companies to your portfolios can decrease your overall portfolio volatility.
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |