The Williams Companies, Inc. (BIT:1WMB)
Italy · Delayed Price · Currency is EUR 61.08
-1.12 (-1.80%)
At close: Sep 25, 2026
BIT:1WMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.92% | - |
| Sep 23, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 1.08% | - |
| Sep 22, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 0.64% | - |
| Sep 21, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -2.07% | - |
| Sep 18, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1.56% | - |
| Sep 17, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 1.59% | - |
| Sep 16, 2026 | 61.36 | 61.36 | 61.36 | 61.70 | 61.70 | -0.52% | 2 |
| Sep 15, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.03% | - |
| Sep 14, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.68% | - |
| Sep 11, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 0.32% | - |
| Sep 10, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.98% | - |
| Sep 9, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.17 | 0.34% | - |
| Sep 8, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 63.95 | 2.25% | - |
| Sep 7, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.54 | -0.76% | - |
| Sep 4, 2026 | 64.40 | 64.40 | 64.40 | 63.46 | 63.02 | -1.67% | 40 |
| Sep 3, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.09 | 0.62% | - |
| Sep 2, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.69 | -0.50% | - |
| Sep 1, 2026 | 64.36 | 64.36 | 64.36 | 64.46 | 64.01 | 0.50% | 1 |
| Aug 31, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 63.69 | 0.16% | - |
| Aug 28, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 63.59 | 1.75% | - |
| Aug 27, 2026 | 62.94 | 63.04 | 62.94 | 62.94 | 62.50 | -1.59% | 896 |
| Aug 26, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.51 | 4.27% | - |
| Aug 25, 2026 | 61.12 | 61.12 | 61.12 | 61.34 | 60.91 | 1.72% | 149 |
| Aug 24, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 59.88 | 0.37% | - |
| Aug 21, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 59.66 | -3.75% | - |
| Aug 20, 2026 | 63.68 | 63.68 | 63.68 | 62.42 | 61.98 | -1.08% | 17 |
| Aug 19, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 62.66 | -2.62% | - |
| Aug 18, 2026 | 65.18 | 65.18 | 65.18 | 64.80 | 64.35 | 1.19% | 93 |
| Aug 17, 2026 | 65.08 | 65.16 | 64.72 | 64.04 | 63.59 | 0.38% | 752 |
| Aug 14, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.35 | -0.09% | - |
| Aug 13, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.41 | -0.06% | - |
| Aug 12, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.45 | 2.17% | - |
| Aug 11, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.10 | 1.86% | - |
| Aug 10, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 60.97 | -0.16% | - |
| Aug 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.07 | -1.44% | - |
| Aug 6, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 61.96 | 0.81% | - |
| Aug 5, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.47 | 0.06% | - |
| Aug 4, 2026 | 59.56 | 59.56 | 59.56 | 61.86 | 61.43 | 0.23% | 40 |
| Aug 3, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.29 | -0.52% | - |
| Jul 31, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 61.61 | 2.17% | - |
| Jul 30, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.30 | -2.00% | - |
| Jul 29, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.53 | 1.31% | - |
| Jul 28, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 60.73 | -2.70% | - |
| Jul 27, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.42 | -4.41% | - |
| Jul 24, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.30 | -1.17% | - |
| Jul 23, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.07 | 1.56% | - |
| Jul 22, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.06 | 2.06% | - |
| Jul 21, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.75 | -2.07% | - |
| Jul 20, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.10 | 1.61% | - |
| Jul 17, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.07 | -1.53% | - |