The Williams Companies, Inc. (ETR:WMB)
Germany · Delayed Price · Currency is EUR 49.83
-1.24 (-2.42%)
Oct 27, 2025, 5:35 PM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 49.28 | 49.86 | 49.28 | 49.50 | 49.50 | 0.12% | 585 |
| Oct 24, 2025 | 50.43 | 51.10 | 49.34 | 49.44 | 49.44 | -3.49% | 59 |
| Oct 23, 2025 | 53.46 | 53.87 | 50.82 | 51.23 | 51.23 | -4.56% | 879 |
| Oct 22, 2025 | 53.29 | 53.72 | 52.86 | 53.68 | 53.68 | -0.04% | 252 |
| Oct 21, 2025 | 53.87 | 54.61 | 53.70 | 53.70 | 53.70 | -0.94% | 63 |
| Oct 20, 2025 | 53.60 | 54.33 | 53.60 | 54.21 | 54.21 | 1.18% | 397 |
| Oct 17, 2025 | 53.00 | 53.58 | 53.00 | 53.58 | 53.58 | -1.03% | 280 |
| Oct 16, 2025 | 54.34 | 55.39 | 54.14 | 54.14 | 54.14 | -1.15% | 500 |
| Oct 15, 2025 | 53.33 | 55.13 | 53.33 | 54.77 | 54.77 | 1.67% | 10 |
| Oct 14, 2025 | 53.72 | 53.99 | 53.65 | 53.87 | 53.87 | -0.57% | 213 |
| Oct 13, 2025 | 53.57 | 54.55 | 53.57 | 54.18 | 54.18 | 0.18% | 170 |
| Oct 10, 2025 | 54.24 | 55.52 | 54.08 | 54.08 | 54.08 | -1.02% | 26 |
| Oct 9, 2025 | 54.15 | 54.83 | 54.15 | 54.64 | 54.64 | 0.09% | 21 |
| Oct 8, 2025 | 54.69 | 54.96 | 54.41 | 54.59 | 54.59 | -0.26% | 75 |
| Oct 7, 2025 | 54.02 | 54.73 | 54.02 | 54.73 | 54.73 | 0.66% | 58 |
| Oct 6, 2025 | 54.68 | 55.80 | 54.37 | 54.37 | 54.37 | -1.29% | 61 |
| Oct 3, 2025 | 54.28 | 55.23 | 54.28 | 55.08 | 55.08 | 0.44% | 108 |
| Oct 2, 2025 | 54.09 | 55.75 | 54.09 | 54.84 | 54.84 | 0.90% | 226 |
| Oct 1, 2025 | 53.57 | 54.35 | 53.57 | 54.35 | 54.35 | 1.14% | 12 |
| Sep 30, 2025 | 54.17 | 54.69 | 53.72 | 53.74 | 53.74 | -1.30% | 40 |
| Sep 29, 2025 | 54.26 | 55.07 | 53.85 | 54.45 | 54.45 | -0.44% | 102 |
| Sep 26, 2025 | 53.83 | 55.04 | 53.83 | 54.69 | 54.69 | 1.03% | 279 |
| Sep 25, 2025 | 53.33 | 54.13 | 53.33 | 54.13 | 54.13 | 0.99% | 212 |
| Sep 24, 2025 | 51.67 | 53.84 | 51.67 | 53.60 | 53.60 | 3.08% | 310 |
| Sep 23, 2025 | 50.63 | 52.23 | 50.63 | 52.00 | 52.00 | 1.78% | 222 |
| Sep 22, 2025 | 50.88 | 51.30 | 50.57 | 51.09 | 51.09 | -0.41% | 13 |
| Sep 19, 2025 | 51.01 | 51.98 | 51.01 | 51.30 | 51.30 | -0.18% | 103 |
| Sep 18, 2025 | 49.90 | 51.48 | 49.60 | 51.39 | 51.39 | 2.94% | 52 |
| Sep 17, 2025 | 48.28 | 49.92 | 48.28 | 49.92 | 49.92 | 2.32% | 213 |
| Sep 16, 2025 | 49.26 | 50.00 | 48.79 | 48.79 | 48.79 | -1.87% | 103 |
| Sep 15, 2025 | 49.79 | 50.14 | 49.72 | 49.72 | 49.72 | -0.92% | 19 |
| Sep 12, 2025 | 49.80 | 50.45 | 49.80 | 50.18 | 50.18 | -0.52% | - |
| Sep 11, 2025 | 49.88 | 50.44 | 49.88 | 50.44 | 50.01 | 0.68% | 19 |
| Sep 10, 2025 | 48.81 | 50.23 | 48.81 | 50.10 | 49.68 | 1.50% | 405 |
| Sep 9, 2025 | 47.97 | 49.49 | 47.97 | 49.36 | 48.94 | 2.22% | 45 |
| Sep 8, 2025 | 48.46 | 48.61 | 48.18 | 48.29 | 47.88 | -0.80% | 6 |
| Sep 5, 2025 | 49.68 | 49.68 | 48.03 | 48.68 | 48.27 | -1.16% | 42 |
| Sep 4, 2025 | 49.19 | 50.08 | 49.19 | 49.25 | 48.83 | -0.34% | 39 |
| Sep 3, 2025 | 48.75 | 49.56 | 48.75 | 49.42 | 49.00 | 0.51% | 15 |
| Sep 2, 2025 | 49.25 | 49.54 | 48.91 | 49.17 | 48.75 | -0.36% | - |
| Sep 1, 2025 | 49.10 | 49.35 | 49.10 | 49.35 | 48.93 | -0.14% | 150 |
| Aug 29, 2025 | 49.52 | 49.59 | 49.33 | 49.42 | 49.00 | -0.28% | 2 |
| Aug 28, 2025 | 49.00 | 49.56 | 48.81 | 49.56 | 49.14 | 0.22% | 23 |
| Aug 27, 2025 | 49.03 | 49.61 | 49.03 | 49.45 | 49.03 | 0.98% | 20 |
| Aug 26, 2025 | 48.67 | 49.12 | 48.56 | 48.97 | 48.56 | -0.06% | 13 |
| Aug 25, 2025 | 48.52 | 49.01 | 48.52 | 49.00 | 48.59 | 0.72% | - |
| Aug 22, 2025 | 49.59 | 49.79 | 48.65 | 48.65 | 48.23 | -2.45% | - |
| Aug 21, 2025 | 48.88 | 49.93 | 48.88 | 49.87 | 49.44 | 1.18% | 32 |
| Aug 20, 2025 | 48.10 | 49.29 | 48.10 | 49.29 | 48.87 | 1.61% | 22 |
| Aug 19, 2025 | 48.33 | 48.51 | 47.96 | 48.51 | 48.10 | 0.23% | 62 |