The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 52.15
-0.02 (-0.04%)
At close: Nov 12, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.04% | 1 |
| Nov 11, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.80% | 1 |
| Nov 10, 2025 | 51.52 | 52.59 | 51.52 | 52.59 | 52.59 | 5.62% | 1 |
| Nov 7, 2025 | 50.06 | 50.06 | 49.79 | 49.79 | 49.79 | 0.16% | 500 |
| Nov 6, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 1.60% | - |
| Nov 5, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -1.53% | - |
| Nov 4, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -1.26% | 80 |
| Nov 3, 2025 | 49.93 | 50.32 | 49.93 | 50.32 | 50.32 | 1.05% | 3 |
| Oct 31, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.97% | 250 |
| Oct 30, 2025 | 48.82 | 49.32 | 48.82 | 49.32 | 49.32 | -0.07% | 250 |
| Oct 29, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.28% | 504 |
| Oct 28, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.44% | 504 |
| Oct 27, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | -0.94% | 504 |
| Oct 24, 2025 | 50.59 | 51.04 | 49.90 | 49.90 | 49.90 | -7.31% | 504 |
| Oct 23, 2025 | 53.35 | 53.93 | 53.35 | 53.83 | 53.83 | 0.71% | 123 |
| Oct 22, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.95% | 420 |
| Oct 21, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.52% | 420 |
| Oct 20, 2025 | 53.36 | 54.24 | 53.36 | 54.24 | 54.24 | 2.59% | 420 |
| Oct 17, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -2.45% | 4 |
| Oct 16, 2025 | 54.43 | 55.09 | 54.20 | 54.20 | 54.20 | 1.29% | 75 |
| Oct 15, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -0.19% | 24 |
| Oct 14, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.89% | 24 |
| Oct 13, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.41% | 24 |
| Oct 10, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - | 24 |
| Oct 9, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.91% | 24 |
| Oct 8, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 1.35% | 24 |
| Oct 7, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -1.71% | 24 |
| Oct 6, 2025 | 54.83 | 55.02 | 54.83 | 55.02 | 55.02 | 1.05% | 24 |
| Oct 3, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.78% | 90 |
| Oct 2, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -1.12% | 90 |
| Oct 1, 2025 | 53.49 | 54.64 | 53.49 | 54.64 | 54.64 | 0.74% | 90 |
| Sep 30, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.57% | - |
| Sep 29, 2025 | 54.38 | 54.55 | 54.38 | 54.55 | 54.55 | 1.13% | 432 |
| Sep 26, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 1.22% | - |
| Sep 25, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 2.88% | - |
| Sep 24, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.11% | 13 |
| Sep 23, 2025 | 50.72 | 51.23 | 50.72 | 51.23 | 51.23 | 0.61% | 190 |
| Sep 22, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.22% | 340 |
| Sep 19, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 2.24% | 340 |
| Sep 18, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 2.65% | 340 |
| Sep 17, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -1.50% | 340 |
| Sep 16, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -1.12% | - |
| Sep 15, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.79% | - |
| Sep 12, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.60% | - |
| Sep 11, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.60 | 2.13% | - |
| Sep 10, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.56 | 1.95% | - |
| Sep 9, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.63 | -1.14% | - |
| Sep 8, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.18 | -1.06% | - |
| Sep 5, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.70 | -0.39% | - |
| Sep 4, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 48.89 | 0.42% | - |