The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 48.98
+0.93 (1.95%)
Last updated: Sep 10, 2025, 8:02 AM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | - | -1.14% | 340 |
| Sep 8, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.06% | 340 |
| Sep 5, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | - | -0.39% | 340 |
| Sep 4, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | - | 0.42% | 340 |
| Sep 3, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | - | -0.20% | 340 |
| Sep 2, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 0.04% | 340 |
| Sep 1, 2025 | 49.15 | 49.18 | 49.15 | 49.18 | - | -0.50% | 340 |
| Aug 29, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | - | 0.63% | 35 |
| Aug 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | - | 0.39% | 35 |
| Aug 27, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | - | 0.75% | 35 |
| Aug 26, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | - | 0.06% | - |
| Aug 25, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | - | -2.21% | - |
| Aug 22, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | 1.53% | 35 |
| Aug 21, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | - | 1.20% | 35 |
| Aug 20, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | - | 0.21% | 35 |
| Aug 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -0.83% | 35 |
| Aug 18, 2025 | 48.87 | 48.87 | 48.60 | 48.60 | - | -0.69% | 35 |
| Aug 15, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | - | -0.47% | 506 |
| Aug 14, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | - | -0.06% | 506 |
| Aug 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | -1.10% | 506 |
| Aug 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | - | -0.33% | 506 |
| Aug 11, 2025 | 49.39 | 50.15 | 49.39 | 49.91 | - | -0.48% | 506 |
| Aug 8, 2025 | 49.49 | 50.15 | 49.49 | 50.15 | - | 0.24% | 4 |
| Aug 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | - | -1.48% | 125 |
| Aug 6, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | - | -0.96% | 125 |
| Aug 5, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | - | -1.44% | - |
| Aug 4, 2025 | 51.93 | 52.02 | 51.93 | 52.02 | - | -0.15% | 125 |
| Aug 1, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | - | 0.62% | 187 |
| Jul 31, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | - | 1.99% | - |
| Jul 30, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | - | 0.51% | 187 |
| Jul 29, 2025 | 49.46 | 50.51 | 49.46 | 50.51 | - | 0.64% | 187 |
| Jul 28, 2025 | 49.12 | 50.19 | 49.12 | 50.19 | - | 0.77% | 501 |
| Jul 25, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | - | 2.48% | 476 |
| Jul 24, 2025 | 48.80 | 48.88 | 48.60 | 48.60 | - | -0.25% | 476 |
| Jul 23, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | - | -0.76% | 220 |
| Jul 22, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | - | -3.34% | 220 |
| Jul 21, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | - | 1.96% | 220 |
| Jul 18, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | - | -0.51% | 220 |
| Jul 17, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | - | 0.28% | 220 |
| Jul 16, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | - | -0.81% | 220 |
| Jul 15, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | - | 1.10% | 220 |
| Jul 14, 2025 | 49.50 | 49.79 | 49.50 | 49.79 | - | 1.31% | 220 |
| Jul 11, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | - | 0.35% | 50 |
| Jul 10, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | - | 0.02% | - |
| Jul 9, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | - | -1.13% | - |
| Jul 8, 2025 | 49.61 | 49.61 | 49.53 | 49.53 | - | 0.14% | 50 |
| Jul 7, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | - | - | 437 |
| Jul 4, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | - | -1.54% | 437 |
| Jul 3, 2025 | 49.91 | 50.41 | 49.91 | 50.23 | - | 1.22% | 437 |
| Jul 2, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | - | -6.33% | - |