The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 328.64
+4.91 (1.52%)
At close: Dec 3, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 329.99 | 330.00 | 320.01 | 328.64 | 328.64 | 1.52% | 131 |
| Dec 2, 2025 | 328.35 | 328.35 | 323.73 | 323.73 | 323.73 | -1.51% | 10 |
| Dec 1, 2025 | 328.68 | 328.70 | 320.43 | 328.70 | 328.70 | 0.27% | 1,408 |
| Nov 28, 2025 | 322.88 | 327.80 | 322.88 | 327.80 | 327.80 | 2.94% | 39 |
| Nov 27, 2025 | 308.51 | 325.11 | 308.51 | 318.45 | 318.45 | -0.95% | 52 |
| Nov 26, 2025 | 324.48 | 324.48 | 317.32 | 321.50 | 321.50 | 0.47% | 36 |
| Nov 25, 2025 | 321.60 | 322.88 | 316.16 | 320.00 | 320.00 | 1.11% | 23 |
| Nov 24, 2025 | 320.00 | 326.40 | 316.16 | 316.48 | 316.48 | -1.93% | 29 |
| Nov 21, 2025 | 317.12 | 322.71 | 316.51 | 322.71 | 322.71 | 2.97% | 42 |
| Nov 19, 2025 | 323.95 | 324.57 | 311.60 | 313.41 | 313.41 | -1.07% | 23 |
| Nov 18, 2025 | 315.30 | 319.04 | 315.30 | 316.80 | 316.80 | -1.20% | 45 |
| Nov 17, 2025 | 323.20 | 323.60 | 320.64 | 320.64 | 320.64 | 0.20% | 11 |
| Nov 14, 2025 | 309.76 | 321.28 | 309.76 | 320.00 | 320.00 | 1.59% | 160 |
| Nov 13, 2025 | 320.32 | 321.28 | 314.56 | 315.00 | 315.00 | -1.66% | 90 |
| Nov 12, 2025 | 316.48 | 323.32 | 316.48 | 320.32 | 320.32 | 0.91% | 96 |
| Nov 11, 2025 | 318.36 | 320.96 | 316.16 | 317.44 | 317.44 | -1.59% | 67 |
| Nov 10, 2025 | 317.12 | 322.56 | 316.16 | 322.56 | 322.56 | 2.21% | 20 |
| Nov 7, 2025 | 312.77 | 315.58 | 312.17 | 315.58 | 315.58 | 2.00% | 111 |
| Nov 6, 2025 | 311.84 | 314.34 | 305.30 | 309.38 | 309.38 | -0.89% | 66 |
| Nov 5, 2025 | 305.66 | 312.17 | 305.66 | 312.17 | 312.17 | 1.94% | 16 |
| Nov 4, 2025 | 315.58 | 317.89 | 300.00 | 306.24 | 306.24 | -2.96% | 873 |
| Nov 3, 2025 | 309.07 | 315.58 | 307.83 | 315.58 | 315.58 | 2.11% | 509 |
| Oct 31, 2025 | 309.07 | 313.69 | 308.76 | 309.07 | 309.07 | -1.06% | 29 |
| Oct 30, 2025 | 309.95 | 313.10 | 305.97 | 312.37 | 312.37 | 1.78% | 18 |
| Oct 29, 2025 | 307.21 | 309.38 | 305.97 | 306.90 | 306.90 | -0.90% | 70 |
| Oct 28, 2025 | 312.48 | 312.48 | 306.28 | 309.69 | 309.69 | -0.89% | 22 |
| Oct 27, 2025 | 310.00 | 313.10 | 308.76 | 312.48 | 312.48 | 0.57% | 38 |
| Oct 24, 2025 | 315.52 | 318.40 | 307.84 | 310.72 | 310.72 | -4.31% | 111 |
| Oct 23, 2025 | 322.66 | 324.70 | 321.30 | 324.70 | 324.70 | -2.25% | 14 |
| Oct 22, 2025 | 337.62 | 337.62 | 329.80 | 332.18 | 332.18 | -1.11% | 30 |
| Oct 21, 2025 | 340.00 | 340.00 | 335.00 | 335.92 | 335.92 | -0.10% | 40 |
| Oct 20, 2025 | 338.64 | 338.64 | 336.26 | 336.26 | 336.26 | 0.10% | 45 |
| Oct 17, 2025 | 341.60 | 341.60 | 335.58 | 335.92 | 335.92 | -1.66% | 106 |
| Oct 16, 2025 | 344.05 | 344.40 | 340.72 | 341.60 | 341.60 | -0.82% | 12 |
| Oct 15, 2025 | 346.46 | 347.76 | 344.42 | 344.42 | 344.42 | 0.64% | 5 |
| Oct 14, 2025 | 341.36 | 343.06 | 338.64 | 342.24 | 342.24 | -0.02% | 81 |
| Oct 13, 2025 | 344.05 | 344.05 | 342.30 | 342.30 | 342.30 | -1.51% | 25 |
| Oct 10, 2025 | 347.48 | 350.91 | 344.05 | 347.55 | 347.55 | 2.22% | 58 |
| Oct 9, 2025 | 343.40 | 343.40 | 338.64 | 340.01 | 340.01 | 0.40% | 24 |
| Oct 8, 2025 | 338.98 | 340.62 | 337.62 | 338.64 | 338.64 | -0.06% | 26 |
| Oct 7, 2025 | 337.28 | 340.68 | 337.28 | 338.84 | 338.84 | -0.54% | 38 |
| Oct 6, 2025 | 343.90 | 344.10 | 338.98 | 340.68 | 340.68 | -1.86% | 67 |
| Oct 3, 2025 | 345.10 | 348.16 | 342.04 | 347.14 | 347.14 | 0.99% | 113 |
| Oct 2, 2025 | 344.42 | 348.84 | 343.74 | 343.74 | 343.74 | 1.61% | 18 |
| Oct 1, 2025 | 337.28 | 340.00 | 336.60 | 338.30 | 338.30 | 0.40% | 7,281 |
| Sep 29, 2025 | 345.10 | 345.10 | 336.95 | 336.95 | 336.95 | -0.10% | 3 |
| Sep 25, 2025 | 339.66 | 339.66 | 337.28 | 337.28 | 337.28 | 8.15% | 2 |
| Sep 17, 2025 | 311.86 | 311.86 | 311.86 | 311.86 | 311.86 | -0.10% | 2 |
| Sep 15, 2025 | 314.96 | 314.96 | 312.17 | 312.17 | 312.17 | -2.15% | 3 |
| Sep 12, 2025 | 319.36 | 319.36 | 319.04 | 319.04 | 319.04 | 1.80% | 5 |