The Williams Companies, Inc. (BVMF:W1MB34)
Brazil · Delayed Price · Currency is BRL 325.20
-6.20 (-1.87%)
At close: Jan 15, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 327.69 | 327.69 | 325.20 | 325.20 | 325.20 | -1.87% | 45 |
| Jan 14, 2026 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | 3.15% | 12 |
| Jan 13, 2026 | 321.26 | 326.20 | 321.26 | 321.28 | 321.28 | 1.03% | 32 |
| Jan 12, 2026 | 322.88 | 322.88 | 318.00 | 318.00 | 318.00 | -1.00% | 15 |
| Jan 9, 2026 | 324.72 | 328.60 | 321.20 | 321.20 | 321.20 | -2.84% | 108 |
| Jan 8, 2026 | 327.78 | 332.97 | 327.78 | 330.60 | 330.60 | 0.89% | 71 |
| Jan 7, 2026 | 323.84 | 327.68 | 318.58 | 327.68 | 327.68 | 4.19% | 4 |
| Jan 6, 2026 | 324.06 | 324.06 | 314.49 | 314.49 | 314.49 | -4.93% | 29 |
| Jan 5, 2026 | 330.00 | 330.80 | 324.80 | 330.80 | 330.80 | 0.12% | 11 |
| Jan 2, 2026 | 329.01 | 330.40 | 323.73 | 330.40 | 330.40 | 0.42% | 9,821 |
| Dec 30, 2025 | 331.37 | 331.37 | 328.68 | 329.01 | 329.01 | -2.06% | 9 |
| Dec 29, 2025 | 334.62 | 335.94 | 332.97 | 335.94 | 335.94 | 2.11% | 18 |
| Dec 26, 2025 | 329.67 | 330.99 | 327.40 | 329.01 | 329.01 | 0.71% | 18 |
| 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 |