The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 324.48
-0.96 (-0.29%)
At close: Dec 19, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 326.71 | 330.00 | 326.04 | 326.70 | 326.70 | -0.40% | 13 |
| Dec 22, 2025 | 321.28 | 330.56 | 321.28 | 328.00 | 328.00 | 1.08% | 57 |
| Dec 19, 2025 | 334.72 | 334.72 | 324.16 | 324.48 | 324.48 | -0.29% | 79 |
| Dec 18, 2025 | 327.04 | 330.56 | 321.92 | 325.44 | 325.44 | 1.50% | 18 |
| Dec 17, 2025 | 321.28 | 323.84 | 320.64 | 320.64 | 320.64 | 0.51% | 10 |
| Dec 16, 2025 | 322.24 | 322.24 | 319.01 | 319.01 | 319.01 | -1.00% | 51 |
| Dec 15, 2025 | 325.76 | 325.76 | 318.40 | 322.24 | 322.24 | -1.42% | 20 |
| Dec 12, 2025 | 326.80 | 328.83 | 322.66 | 326.89 | 326.89 | -1.20% | 25 |
| Dec 11, 2025 | 330.90 | 350.00 | 330.87 | 330.87 | 330.87 | 0.06% | 12 |
| Dec 10, 2025 | 333.96 | 334.39 | 330.33 | 330.66 | 328.85 | -2.78% | 21 |
| Dec 9, 2025 | 342.69 | 343.43 | 336.26 | 340.12 | 338.25 | 0.84% | 41 |
| Dec 8, 2025 | 339.66 | 339.66 | 333.54 | 337.28 | 335.43 | -1.88% | 18 |
| Dec 5, 2025 | 333.99 | 343.74 | 333.99 | 343.74 | 341.85 | 2.93% | 17 |
| Dec 4, 2025 | 324.72 | 334.29 | 323.07 | 333.96 | 332.13 | 1.62% | 58 |
| Dec 3, 2025 | 329.99 | 330.00 | 320.01 | 328.64 | 326.84 | 1.52% | 131 |
| Dec 2, 2025 | 328.35 | 328.35 | 323.73 | 323.73 | 321.95 | -1.51% | 10 |
| Dec 1, 2025 | 328.68 | 328.70 | 320.43 | 328.70 | 326.90 | 0.27% | 1,408 |
| Nov 28, 2025 | 322.88 | 327.80 | 322.88 | 327.80 | 326.00 | 2.94% | 39 |
| Nov 27, 2025 | 308.51 | 325.11 | 308.51 | 318.45 | 316.70 | -0.95% | 52 |
| Nov 26, 2025 | 324.48 | 324.48 | 317.32 | 321.50 | 319.74 | 0.47% | 36 |
| Nov 25, 2025 | 321.60 | 322.88 | 316.16 | 320.00 | 318.24 | 1.11% | 23 |
| Nov 24, 2025 | 320.00 | 326.40 | 316.16 | 316.48 | 314.74 | -1.93% | 29 |
| Nov 21, 2025 | 317.12 | 322.71 | 316.51 | 322.71 | 320.94 | 2.97% | 42 |
| Nov 19, 2025 | 323.95 | 324.57 | 311.60 | 313.41 | 311.69 | -1.07% | 23 |
| Nov 18, 2025 | 315.30 | 319.04 | 315.30 | 316.80 | 315.06 | -1.20% | 45 |
| Nov 17, 2025 | 323.20 | 323.60 | 320.64 | 320.64 | 318.88 | 0.20% | 11 |
| Nov 14, 2025 | 309.76 | 321.28 | 309.76 | 320.00 | 318.24 | 1.59% | 160 |
| Nov 13, 2025 | 320.32 | 321.28 | 314.56 | 315.00 | 313.27 | -1.66% | 90 |
| Nov 12, 2025 | 316.48 | 323.32 | 316.48 | 320.32 | 318.56 | 0.91% | 96 |
| Nov 11, 2025 | 318.36 | 320.96 | 316.16 | 317.44 | 315.70 | -1.59% | 67 |
| Nov 10, 2025 | 317.12 | 322.56 | 316.16 | 322.56 | 320.79 | 2.21% | 20 |
| Nov 7, 2025 | 312.77 | 315.58 | 312.17 | 315.58 | 313.85 | 2.00% | 111 |
| Nov 6, 2025 | 311.84 | 314.34 | 305.30 | 309.38 | 307.68 | -0.89% | 66 |
| Nov 5, 2025 | 305.66 | 312.17 | 305.66 | 312.17 | 310.46 | 1.94% | 16 |
| Nov 4, 2025 | 315.58 | 317.89 | 300.00 | 306.24 | 304.56 | -2.96% | 873 |
| Nov 3, 2025 | 309.07 | 315.58 | 307.83 | 315.58 | 313.85 | 2.11% | 509 |
| Oct 31, 2025 | 309.07 | 313.69 | 308.76 | 309.07 | 307.37 | -1.06% | 29 |
| Oct 30, 2025 | 309.95 | 313.10 | 305.97 | 312.37 | 310.66 | 1.78% | 18 |
| Oct 29, 2025 | 307.21 | 309.38 | 305.97 | 306.90 | 305.22 | -0.90% | 70 |
| Oct 28, 2025 | 312.48 | 312.48 | 306.28 | 309.69 | 307.99 | -0.89% | 22 |
| Oct 27, 2025 | 310.00 | 313.10 | 308.76 | 312.48 | 310.77 | 0.57% | 38 |
| Oct 24, 2025 | 315.52 | 318.40 | 307.84 | 310.72 | 309.02 | -4.31% | 111 |
| Oct 23, 2025 | 322.66 | 324.70 | 321.30 | 324.70 | 322.92 | -2.25% | 14 |
| Oct 22, 2025 | 337.62 | 337.62 | 329.80 | 332.18 | 330.36 | -1.11% | 30 |
| Oct 21, 2025 | 340.00 | 340.00 | 335.00 | 335.92 | 334.08 | -0.10% | 40 |
| Oct 20, 2025 | 338.64 | 338.64 | 336.26 | 336.26 | 334.42 | 0.10% | 45 |
| Oct 17, 2025 | 341.60 | 341.60 | 335.58 | 335.92 | 334.08 | -1.66% | 106 |
| Oct 16, 2025 | 344.05 | 344.40 | 340.72 | 341.60 | 339.73 | -0.82% | 12 |
| Oct 15, 2025 | 346.46 | 347.76 | 344.42 | 344.42 | 342.53 | 0.64% | 5 |
| Oct 14, 2025 | 341.36 | 343.06 | 338.64 | 342.24 | 340.36 | -0.02% | 81 |