The Williams Companies, Inc. (ETR:WMB)
Germany · Delayed Price · Currency is EUR 62.97
+0.62 (0.99%)
At close: Feb 27, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.20 | 63.83 | 62.97 | 62.97 | 62.97 | 0.99% | 102 |
| Feb 25, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 1.65% | - |
| Feb 24, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -1.18% | - |
| Feb 23, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 0.60% | - |
| Feb 20, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.80% | - |
| Feb 19, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -0.02% | - |
| Feb 18, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.71% | 5 |
| Feb 17, 2026 | 61.70 | 61.70 | 60.79 | 60.79 | 60.79 | 0.08% | 50 |
| Feb 13, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.60% | - |
| Feb 12, 2026 | 60.68 | 60.68 | 60.38 | 60.38 | 60.38 | 3.43% | 64 |
| Feb 11, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.62% | 87 |
| Feb 10, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 1.10% | - |
| Feb 9, 2026 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | -0.02% | - |
| Feb 6, 2026 | 57.23 | 57.40 | 57.22 | 57.40 | 57.40 | 1.77% | 350 |
| Feb 5, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.70% | - |
| Feb 4, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.25% | - |
| Feb 2, 2026 | 56.29 | 56.29 | 56.15 | 56.15 | 56.15 | -0.20% | 18 |
| Jan 30, 2026 | 55.63 | 56.33 | 55.63 | 56.26 | 56.26 | 3.72% | 834 |
| Jan 28, 2026 | 55.06 | 55.06 | 54.24 | 54.24 | 54.24 | -0.02% | 21 |
| Jan 27, 2026 | 54.05 | 54.25 | 54.05 | 54.25 | 54.25 | 0.15% | 16 |
| Jan 26, 2026 | 55.26 | 55.26 | 54.17 | 54.17 | 54.17 | -2.06% | 45 |
| Jan 23, 2026 | 55.13 | 55.31 | 55.13 | 55.31 | 55.31 | 1.73% | 5 |
| Jan 22, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 1.36% | - |
| Jan 21, 2026 | 53.23 | 53.64 | 53.23 | 53.64 | 53.64 | 1.46% | 9 |
| Jan 20, 2026 | 52.74 | 52.87 | 52.74 | 52.87 | 52.87 | -0.43% | 87 |
| Jan 19, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.11% | 25 |
| Jan 16, 2026 | 52.59 | 53.04 | 52.59 | 53.04 | 53.04 | 0.80% | 166 |
| Jan 15, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.25% | - |
| Jan 14, 2026 | 52.10 | 52.63 | 51.91 | 52.49 | 52.49 | 1.84% | 863 |
| Jan 13, 2026 | 51.64 | 51.64 | 51.54 | 51.54 | 51.54 | -0.94% | 6 |
| Jan 9, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.63% | - |
| Jan 8, 2026 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.75% | - |
| Jan 7, 2026 | 51.81 | 51.97 | 51.81 | 51.97 | 51.97 | 1.96% | 61 |
| Jan 6, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.74% | - |
| Jan 5, 2026 | 52.80 | 52.80 | 51.27 | 51.35 | 51.35 | -0.35% | 149 |
| Jan 2, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.46% | 1,400 |
| Dec 30, 2025 | 50.50 | 50.79 | 50.00 | 50.79 | 50.79 | -0.24% | 274 |
| Dec 29, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 1.50% | - |
| Dec 23, 2025 | 50.05 | 50.27 | 50.05 | 50.16 | 50.16 | 0.22% | 120 |
| Dec 22, 2025 | 49.30 | 50.05 | 49.30 | 50.05 | 50.05 | -0.28% | 390 |
| Dec 19, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.85% | - |
| Dec 18, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 1.87% | - |
| Dec 17, 2025 | 49.84 | 49.84 | 49.69 | 49.69 | 49.69 | -0.60% | 38 |
| Dec 16, 2025 | 50.92 | 50.92 | 49.99 | 49.99 | 49.99 | -1.07% | 11 |
| Dec 15, 2025 | 50.00 | 50.53 | 50.00 | 50.53 | 50.53 | - | 7 |
| Dec 12, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -2.05% | - |
| Dec 11, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.16 | -1.26% | - |
| Dec 10, 2025 | 52.72 | 52.72 | 52.25 | 52.25 | 51.82 | -2.46% | 104 |
| Dec 9, 2025 | 53.63 | 53.63 | 53.57 | 53.57 | 53.13 | 0.56% | 1 |
| Dec 8, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 52.83 | -2.24% | - |