The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 378.00
-8.19 (-2.12%)
At close: Mar 18, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 379.62 | 379.62 | 378.00 | 378.00 | 378.00 | -2.12% | 3 |
| Mar 16, 2026 | 400.00 | 400.00 | 386.19 | 386.19 | 386.19 | 3.91% | 2 |
| Mar 11, 2026 | 380.00 | 380.00 | 371.65 | 371.65 | 369.79 | -2.92% | 38 |
| Mar 10, 2026 | 394.44 | 394.44 | 382.81 | 382.81 | 380.89 | 0.16% | 2 |
| Mar 9, 2026 | 402.37 | 402.37 | 382.20 | 382.20 | 380.29 | -5.01% | 3 |
| Mar 6, 2026 | 402.37 | 402.37 | 402.37 | 402.37 | 400.36 | 2.60% | 2 |
| Mar 5, 2026 | 401.60 | 401.60 | 392.16 | 392.16 | 390.20 | 2.08% | 40 |
| Feb 27, 2026 | 389.22 | 390.00 | 382.98 | 384.18 | 382.26 | - | 17 |
| Feb 26, 2026 | 384.18 | 384.18 | 384.18 | 384.18 | 382.26 | 2.49% | 1 |
| Feb 25, 2026 | 374.86 | 374.86 | 374.86 | 374.86 | 372.98 | -1.06% | 1 |
| Feb 24, 2026 | 372.61 | 378.86 | 372.61 | 378.86 | 376.96 | - | 3 |
| Feb 20, 2026 | 378.86 | 378.86 | 378.86 | 378.86 | 376.96 | -0.20% | 12 |
| Feb 19, 2026 | 382.66 | 382.66 | 376.05 | 379.62 | 377.72 | 0.46% | 10 |
| Feb 18, 2026 | 377.90 | 377.90 | 377.90 | 377.90 | 376.01 | 1.67% | 3 |
| Feb 12, 2026 | 371.85 | 374.21 | 371.68 | 371.68 | 369.82 | 1.10% | 7 |
| Feb 11, 2026 | 365.76 | 367.62 | 365.76 | 367.62 | 365.78 | 1.29% | 56 |
| Feb 10, 2026 | 371.00 | 371.00 | 362.95 | 362.95 | 361.13 | 1.91% | 39 |
| Feb 9, 2026 | 351.40 | 356.16 | 351.40 | 356.16 | 354.38 | 1.74% | 13 |
| Feb 5, 2026 | 350.00 | 350.07 | 350.00 | 350.07 | 348.32 | 1.02% | 4 |
| Feb 4, 2026 | 346.54 | 346.54 | 346.54 | 346.54 | 344.81 | -0.99% | 1 |
| Feb 2, 2026 | 352.38 | 352.38 | 350.00 | 350.00 | 348.25 | -0.68% | 2 |
| Jan 30, 2026 | 351.24 | 352.45 | 351.24 | 352.38 | 350.62 | 2.82% | 64 |
| Jan 28, 2026 | 342.72 | 342.72 | 342.72 | 342.72 | 341.00 | - | 2 |
| Jan 27, 2026 | 342.72 | 342.72 | 342.72 | 342.72 | 341.00 | 1.51% | 1 |
| Jan 26, 2026 | 343.87 | 343.87 | 337.62 | 337.62 | 335.93 | -1.79% | 20 |
| Jan 23, 2026 | 345.03 | 345.03 | 343.77 | 343.77 | 342.05 | 0.92% | 16 |
| Jan 22, 2026 | 338.97 | 341.70 | 338.52 | 340.62 | 338.91 | 1.89% | 24 |
| Jan 21, 2026 | 330.24 | 336.93 | 330.24 | 334.29 | 332.62 | 0.39% | 54 |
| Jan 20, 2026 | 337.59 | 337.59 | 333.00 | 333.00 | 331.33 | 0.71% | 18 |
| Jan 19, 2026 | 330.66 | 330.66 | 330.66 | 330.66 | 329.00 | 0.03% | 1 |
| Jan 16, 2026 | 330.56 | 330.56 | 330.56 | 330.56 | 328.91 | 1.65% | 1 |
| Jan 15, 2026 | 327.69 | 327.69 | 325.20 | 325.20 | 323.57 | -1.87% | 45 |
| Jan 14, 2026 | 331.40 | 331.40 | 331.40 | 331.40 | 329.74 | 3.15% | 12 |
| Jan 13, 2026 | 321.26 | 326.20 | 321.26 | 321.28 | 319.67 | 1.03% | 32 |
| Jan 12, 2026 | 322.88 | 322.88 | 318.00 | 318.00 | 316.41 | -1.00% | 15 |
| Jan 9, 2026 | 324.72 | 328.60 | 321.20 | 321.20 | 319.59 | -2.84% | 108 |
| Jan 8, 2026 | 327.78 | 332.97 | 327.78 | 330.60 | 328.94 | 0.89% | 71 |
| Jan 7, 2026 | 323.84 | 327.68 | 318.58 | 327.68 | 326.04 | 4.19% | 4 |
| Jan 6, 2026 | 324.06 | 324.06 | 314.49 | 314.49 | 312.92 | -4.93% | 29 |
| Jan 5, 2026 | 330.00 | 330.80 | 324.80 | 330.80 | 329.14 | 0.12% | 11 |
| Jan 2, 2026 | 329.01 | 330.40 | 323.73 | 330.40 | 328.75 | 0.42% | 9,821 |
| Dec 30, 2025 | 331.37 | 331.37 | 328.68 | 329.01 | 327.36 | -2.06% | 9 |
| Dec 29, 2025 | 334.62 | 335.94 | 332.97 | 335.94 | 334.26 | 2.11% | 18 |
| Dec 26, 2025 | 329.67 | 330.99 | 327.40 | 329.01 | 327.36 | 0.71% | 18 |
| Dec 23, 2025 | 326.71 | 330.00 | 326.04 | 326.70 | 325.06 | -0.40% | 13 |
| Dec 22, 2025 | 321.28 | 330.56 | 321.28 | 328.00 | 326.36 | 1.08% | 57 |
| Dec 19, 2025 | 334.72 | 334.72 | 324.16 | 324.48 | 322.86 | -0.29% | 79 |
| Dec 18, 2025 | 327.04 | 330.56 | 321.92 | 325.44 | 323.81 | 1.50% | 18 |
| Dec 17, 2025 | 321.28 | 323.84 | 320.64 | 320.64 | 319.03 | 0.51% | 10 |
| Dec 16, 2025 | 322.24 | 322.24 | 319.01 | 319.01 | 317.41 | -1.00% | 51 |