The Williams Companies, Inc. (BIT:1WMB)
Italy · Delayed Price · Currency is EUR 59.14
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1WMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -3.45% | - |
| May 6, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -2.74% | - |
| May 5, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 1.99% | - |
| May 4, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -1.47% | - |
| Apr 30, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 4.65% | - |
| Apr 29, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.22% | - |
| Apr 28, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 2.06% | - |
| Apr 27, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.76% | - |
| Apr 24, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 2.84% | - |
| Apr 23, 2026 | 61.34 | 61.34 | 61.34 | 59.14 | 59.14 | -5.22% | 17 |
| Apr 22, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 4.91% | - |
| Apr 21, 2026 | 58.06 | 59.40 | 58.06 | 59.48 | 59.48 | -2.30% | 100 |
| Apr 20, 2026 | 60.04 | 60.04 | 60.04 | 60.88 | 60.88 | 2.25% | 100 |
| Apr 17, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.87% | - |
| Apr 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.10% | - |
| Apr 15, 2026 | 60.48 | 60.48 | 60.48 | 60.00 | 60.00 | -0.20% | 7 |
| Apr 14, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -2.05% | - |
| Apr 13, 2026 | 61.62 | 61.62 | 61.62 | 61.38 | 61.38 | -0.52% | 13 |
| Apr 10, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -3.02% | - |
| Apr 9, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 3.45% | - |
| Apr 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -4.32% | - |
| Apr 7, 2026 | 63.12 | 64.04 | 63.12 | 64.28 | 64.28 | 2.78% | 20 |
| Apr 2, 2026 | 62.38 | 62.40 | 62.38 | 62.54 | 62.54 | 1.92% | 250 |
| Apr 1, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -3.19% | - |
| Mar 31, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -1.40% | - |
| Mar 30, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.83% | - |
| Mar 27, 2026 | 64.40 | 64.40 | 64.40 | 64.82 | 64.82 | 1.38% | 99 |
| Mar 26, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.42% | - |
| Mar 25, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.17% | - |
| Mar 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 1.79% | - |
| Mar 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 1.94% | - |
| Mar 20, 2026 | 67.18 | 67.18 | 64.90 | 61.77 | 61.77 | -5.92% | 200 |
| Mar 19, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 5.85% | - |
| Mar 18, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -1.77% | - |
| Mar 17, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.33% | - |
| Mar 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.28% | - |
| Mar 13, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.53% | - |
| Mar 12, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.66% | - |
| Mar 11, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.65 | 0.55% | - |
| Mar 10, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.30 | 0.81% | - |
| Mar 9, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 62.79 | -1.16% | - |
| Mar 6, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.53 | -0.64% | - |
| Mar 5, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 63.93 | -0.39% | - |
| Mar 4, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.18 | -1.57% | - |
| Mar 3, 2026 | 66.79 | 66.79 | 65.36 | 65.67 | 65.21 | 0.29% | 107 |
| Mar 2, 2026 | 66.59 | 66.59 | 66.53 | 65.48 | 65.02 | 3.90% | 51 |
| Feb 27, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.57 | -3.83% | - |
| Feb 26, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.07 | 5.27% | - |
| Feb 25, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 61.81 | 1.40% | - |
| Feb 24, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 60.96 | -1.22% | - |