The Williams Companies, Inc. (BIT:1WMB)
Italy · Delayed Price · Currency is EUR 48.34
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 1.57% | - |
| Sep 18, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 2.76% | - |
| Sep 17, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.32% | - |
| Sep 16, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -2.53% | - |
| Sep 15, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.67% | - |
| Sep 12, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.92% | - |
| Sep 11, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Sep 10, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.72% | - |
| Sep 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.64% | - |
| Sep 8, 2025 | 48.43 | 48.43 | 48.43 | 48.34 | 48.34 | 0.81% | 2 |
| Sep 5, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -3.22% | - |
| Sep 4, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.62% | - |
| Sep 3, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.68% | - |
| Sep 2, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.42% | - |
| Sep 1, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - | - |
| Aug 29, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.21% | - |
| Aug 28, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.07% | - |
| Aug 27, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.38% | - |
| Aug 26, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.25% | - |
| Aug 25, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.83% | - |
| Aug 22, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.39% | - |
| Aug 21, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 2.34% | - |
| Aug 20, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 1.01% | - |
| Aug 19, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.44% | - |
| Aug 18, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -2.30% | - |
| Aug 14, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.70% | - |
| Aug 13, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.36% | - |
| Aug 12, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -3.05% | - |
| Aug 11, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 2.27% | - |
| Aug 8, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.91% | - |
| Aug 7, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.34% | - |
| Aug 6, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1.72% | - |
| Aug 5, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -5.40% | - |
| Aug 4, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.88% | - |
| Aug 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.52% | - |
| Jul 31, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 1.73% | - |
| Jul 30, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.61% | - |
| Jul 29, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 3.22% | - |
| Jul 28, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.16% | - |
| Jul 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.19% | - |
| Jul 24, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.07% | - |
| Jul 23, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.40% | - |
| Jul 22, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.26% | - |
| Jul 21, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -2.90% | - |
| Jul 18, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 2.76% | - |
| Jul 17, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.49% | - |
| Jul 16, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.14% | - |
| Jul 15, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.56% | - |
| Jul 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 1.31% | - |
| Jul 11, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 2.38% | - |