The Williams Companies, Inc. (BIT:1WMB)
Italy · Delayed Price · Currency is EUR 52.88
-0.13 (-0.25%)
At close: Jan 19, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.13% | - |
| Jan 20, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.02% | - |
| Jan 19, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.25% | - |
| Jan 16, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.80% | - |
| Jan 15, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.04% | - |
| Jan 14, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 2.06% | - |
| Jan 13, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.62% | - |
| Jan 12, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -2.52% | - |
| Jan 9, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.63% | - |
| Jan 8, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.69% | - |
| Jan 7, 2026 | 51.55 | 51.55 | 51.55 | 52.01 | 52.01 | 1.76% | 100 |
| Jan 6, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.62% | - |
| Jan 5, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.23% | - |
| Jan 2, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.04% | - |
| Dec 30, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.20% | - |
| Dec 29, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.33% | - |
| Dec 23, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.59% | - |
| Dec 22, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.57% | - |
| Dec 19, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.69% | - |
| Dec 18, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.51% | - |
| Dec 17, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.35% | - |
| Dec 16, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -1.09% | - |
| Dec 15, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -2.51% | - |
| Dec 12, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.15% | - |
| Dec 11, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.50% | - |
| Dec 10, 2025 | 51.77 | 51.77 | 51.77 | 52.20 | 51.77 | -2.45% | - |
| Dec 9, 2025 | 53.07 | 53.07 | 53.07 | 53.51 | 53.07 | 0.47% | - |
| Dec 8, 2025 | 52.82 | 52.82 | 52.82 | 53.26 | 52.82 | -2.42% | - |
| Dec 5, 2025 | 54.13 | 54.13 | 54.13 | 54.58 | 54.13 | 0.98% | - |
| Dec 4, 2025 | 53.61 | 53.61 | 53.61 | 54.05 | 53.61 | 3.23% | - |
| Dec 3, 2025 | 51.93 | 51.93 | 51.93 | 52.36 | 51.93 | -0.25% | - |
| Dec 2, 2025 | 52.06 | 52.06 | 52.06 | 52.49 | 52.06 | 0.19% | - |
| Dec 1, 2025 | 51.96 | 51.96 | 51.96 | 52.39 | 51.96 | -0.38% | - |
| Nov 28, 2025 | 52.16 | 52.16 | 52.16 | 52.59 | 52.16 | 1.10% | - |
| Nov 27, 2025 | 51.59 | 51.59 | 51.59 | 52.02 | 51.59 | 0.08% | - |
| Nov 26, 2025 | 51.55 | 51.55 | 51.55 | 51.98 | 51.55 | 2.28% | - |
| Nov 25, 2025 | 50.40 | 50.40 | 50.40 | 50.82 | 50.40 | -0.31% | - |
| Nov 24, 2025 | 50.56 | 50.56 | 50.56 | 50.98 | 50.56 | -0.64% | - |
| Nov 21, 2025 | 50.89 | 50.89 | 50.89 | 51.31 | 50.89 | -2.12% | - |
| Nov 20, 2025 | 51.99 | 51.99 | 51.99 | 52.42 | 51.99 | 3.35% | - |
| Nov 19, 2025 | 50.30 | 50.30 | 50.30 | 50.72 | 50.30 | -1.42% | - |
| Nov 18, 2025 | 51.03 | 51.03 | 51.03 | 51.45 | 51.03 | -1.59% | - |
| Nov 17, 2025 | 51.85 | 51.85 | 51.85 | 52.28 | 51.85 | -0.15% | - |
| Nov 14, 2025 | 51.93 | 51.93 | 51.93 | 52.36 | 51.93 | 1.77% | - |
| Nov 13, 2025 | 51.03 | 51.03 | 51.03 | 51.45 | 51.03 | -1.40% | - |
| Nov 12, 2025 | 51.75 | 51.75 | 51.75 | 52.18 | 51.75 | 0.12% | - |
| Nov 11, 2025 | 51.69 | 51.69 | 51.69 | 52.12 | 51.69 | 0.23% | - |
| Nov 10, 2025 | 51.57 | 51.57 | 51.57 | 52.00 | 51.57 | 2.87% | - |
| Nov 7, 2025 | 50.13 | 50.13 | 50.13 | 50.55 | 50.13 | 0.42% | - |
| Nov 6, 2025 | 49.93 | 49.93 | 49.93 | 50.34 | 49.93 | -0.06% | - |