The Williams Companies, Inc. (ETR:WMB)
Germany · Delayed Price · Currency is EUR 54.25
+0.08 (0.15%)
At close: Jan 27, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 54.27 | 56.00 | 54.27 | 56.00 | - | 3.23% | 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% | - |
| Dec 5, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.04 | 0.67% | - |
| Dec 4, 2025 | 53.47 | 54.13 | 53.47 | 54.13 | 53.68 | 3.32% | 18 |
| Dec 3, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 51.96 | -0.46% | - |
| Dec 2, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.20 | 0.48% | - |
| Dec 1, 2025 | 52.17 | 52.38 | 52.17 | 52.38 | 51.95 | -0.49% | 71 |
| Nov 28, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.21 | 1.15% | - |
| Nov 27, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.61 | 0.04% | - |
| Nov 26, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.59 | 2.18% | - |
| Nov 25, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.49 | -0.45% | 200 |
| Nov 24, 2025 | 51.10 | 51.14 | 51.10 | 51.14 | 50.72 | -0.51% | 292 |
| Nov 21, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.98 | 1.56% | - |
| Nov 19, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.19 | -1.50% | - |
| Nov 18, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 50.96 | -1.27% | - |
| Nov 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.61 | -0.71% | - |
| Nov 14, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 51.98 | 1.87% | - |
| Nov 13, 2025 | 52.42 | 52.42 | 51.45 | 51.45 | 51.03 | -1.55% | 250 |
| Nov 12, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.83 | 0.40% | - |
| Nov 11, 2025 | 52.32 | 52.32 | 52.05 | 52.05 | 51.62 | 0.19% | 106 |