BMV · WMB · stock
The Williams Companies, Inc. (WMB) stock price history
Every BMV trading session of The Williams Companies, Inc. from Sep 28, 2022 to Nov 11, 2026: 1,029 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WMB adjusted close, 2022 to 2026
- MX$1,362
- All time high, 2026
- MX$1,362
- 52 week high, MX$1,066 low
- 1,029
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
WMB key facts
- The Williams Companies, Inc. (WMB) closed at MX$1,362 on Nov 11, 2026 on BMV.
- WMB's all time high close is MX$1,362, set on Oct 13, 2026; its all time low close is MX$493.63 on Jun 8, 2023.
- WMB's 52 week range is MX$1,066 to MX$1,362.
- WMB returned +27.8% over the year to Nov 11, 2026.
- Since Sep 28, 2022 WMB returned +133%, +22.8% a year compounded.
- WMB's deepest drawdown was -21.0% from Jan 10, 2023 to Jun 8, 2023.
- DataCedar holds 1,029 daily sessions of WMB history from Sep 28, 2022 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
WMB price chart, 2022 to 2026
WMB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.0% |
| 3 months | +10.1% |
| 6 months | +26.9% |
| Year to date | +19.1% |
| 1 year | +27.8% |
| 3 years | +138.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 28, 2022 | +133.4% |
| Compound annual growth, 4.1 years | +22.8% |
WMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,362 on Oct 13, 2026
- All time low close
- MX$493.63 on Jun 8, 2023
- 52 week high
- MX$1,362 on Oct 13, 2026
- 52 week low
- MX$1,066 on Nov 11, 2025
- Deepest drawdown
- -21.0% from Jan 10, 2023 to Jun 8, 2023, recovered Jan 14, 2025
- Best single session
- +102.3% on Jan 14, 2025
- Worst single session
- -7.0% on Mar 2, 2023
- Volatility, 1 year annualised
- 20.7%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2025, +93%
- Worst calendar year
- 2024, -3%
WMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 28, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,143 | MX$1,362 | MX$1,073 | MX$1,362 | +19.1% | 2.6K | 211 |
| 2025 | MX$591.23 | MX$1,196 | MX$591.23 | MX$1,143 | +93.4% | 9.4K | 251 |
| 2024 | MX$611.10 | MX$611.10 | MX$589.34 | MX$591.23 | -3.3% | 35.7K | 251 |
| 2023 | MX$624.95 | MX$624.95 | MX$493.63 | MX$611.10 | -2.2% | 118.1K | 251 |
| 2022 | MX$583.54 | MX$624.95 | MX$583.54 | MX$624.95 | n/a | 4.6K | 65 |
WMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$1,362 | 0.0% |
| October 2026 | MX$1,362 | +9.0% |
| September 2026 | MX$1,250 | +1.0% |
| August 2026 | MX$1,237 | 0.0% |
| July 2026 | MX$1,237 | -1.0% |
| June 2026 | MX$1,249 | +16.4% |
| May 2026 | MX$1,073 | 0.0% |
| April 2026 | MX$1,073 | 0.0% |
| March 2026 | MX$1,073 | +0.0% |
| February 2026 | MX$1,073 | 0.0% |
| January 2026 | MX$1,073 | -6.2% |
| December 2025 | MX$1,143 | +7.3% |
About the WMB data
Daily bars. 1,029 sessions from Sep 28, 2022 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Oct 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AWMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
WMB share price history
