The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 61.20
+0.28 (0.46%)
At close: Feb 20, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.46% | - |
| Feb 19, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.68% | - |
| Feb 18, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.15% | - |
| Feb 17, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.16% | - |
| Feb 16, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.76% | - |
| Feb 13, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.13% | - |
| Feb 12, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 3.79% | - |
| Feb 11, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.50% | - |
| Feb 10, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.07% | - |
| Feb 9, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 1.10% | 10 |
| Feb 6, 2026 | 56.79 | 57.59 | 56.12 | 56.12 | 56.12 | 0.04% | 300 |
| Feb 5, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -2.72% | - |
| Feb 4, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 3.04% | - |
| Feb 3, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.14% | - |
| Feb 2, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.22% | - |
| Jan 30, 2026 | 55.88 | 56.74 | 55.88 | 56.74 | 56.74 | 2.07% | 850 |
| Jan 29, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 2.13% | - |
| Jan 28, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.13% | - |
| Jan 27, 2026 | 53.97 | 55.05 | 53.97 | 55.05 | 55.05 | 1.05% | 100 |
| Jan 26, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.81% | - |
| Jan 23, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.37% | - |
| Jan 22, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 2.96% | - |
| Jan 21, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.35% | - |
| Jan 20, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -1.66% | - |
| Jan 19, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.39% | - |
| Jan 16, 2026 | 51.76 | 53.20 | 51.76 | 53.20 | 53.20 | 2.41% | 15 |
| Jan 15, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.18% | - |
| Jan 14, 2026 | 51.62 | 52.65 | 51.62 | 52.57 | 52.57 | 1.88% | 399 |
| Jan 13, 2026 | 50.77 | 51.60 | 50.77 | 51.60 | 51.60 | 0.76% | 635 |
| Jan 12, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -1.95% | - |
| Jan 9, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 1.18% | - |
| Jan 8, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2.04% | - |
| Jan 7, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.78% | - |
| Jan 6, 2026 | 51.90 | 51.90 | 50.20 | 50.20 | 50.20 | -5.05% | 200 |
| Jan 5, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 3.97% | 40 |
| Jan 2, 2026 | 51.08 | 51.08 | 50.85 | 50.85 | 50.85 | 0.69% | 190 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.46% | - |
| Dec 29, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.98% | - |
| Dec 23, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.51% | - |
| Dec 22, 2025 | 49.56 | 49.56 | 49.53 | 49.53 | 49.53 | -0.54% | 250 |
| Dec 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.22% | - |
| Dec 18, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.51% | - |
| Dec 17, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.14% | - |
| Dec 16, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.02% | - |
| Dec 15, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.72% | - |
| Dec 12, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.78% | - |
| Dec 11, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.80 | -2.68% | - |
| Dec 10, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.20 | -0.60% | - |
| Dec 9, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.52 | -1.27% | - |
| Dec 8, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.19 | -1.36% | - |