The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 63.14
-0.74 (-1.16%)
At close: Mar 13, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -1.16% | - |
| Mar 12, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.42 | 1.03% | - |
| Mar 11, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 62.78 | 1.07% | - |
| Mar 10, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.11 | -2.95% | - |
| Mar 9, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.00 | 0.53% | - |
| Mar 6, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 63.66 | -0.97% | - |
| Mar 5, 2026 | 64.90 | 64.90 | 64.75 | 64.75 | 64.29 | -0.15% | 35 |
| Mar 4, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.39 | 0.19% | - |
| Mar 3, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.27 | 2.07% | - |
| Mar 2, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 62.97 | 0.78% | - |
| Feb 27, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.48 | 1.11% | - |
| Feb 26, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 61.80 | 0.35% | - |
| Feb 25, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.58 | 1.01% | - |
| Feb 24, 2026 | 61.69 | 61.75 | 61.40 | 61.40 | 60.96 | 0.29% | 300 |
| Feb 23, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 60.78 | 0.03% | - |
| Feb 20, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.76 | 0.46% | - |
| Feb 19, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.49 | 0.68% | - |
| Feb 18, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.08 | -0.15% | - |
| Feb 17, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.17 | -0.16% | - |
| Feb 16, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.27 | 1.76% | - |
| Feb 13, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.22 | -0.13% | - |
| Feb 12, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.30 | 3.79% | - |
| Feb 11, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.14 | 1.50% | - |
| Feb 10, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.30 | -0.07% | - |
| Feb 9, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.34 | 1.10% | 10 |
| Feb 6, 2026 | 56.79 | 57.59 | 56.12 | 56.12 | 55.72 | 0.04% | 300 |
| Feb 5, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.70 | -2.72% | - |
| Feb 4, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | 57.26 | 3.04% | - |
| Feb 3, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.57 | -0.14% | - |
| Feb 2, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 55.65 | -1.22% | - |
| Jan 30, 2026 | 55.88 | 56.74 | 55.88 | 56.74 | 56.34 | 2.07% | 850 |
| Jan 29, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.19 | 2.13% | - |
| Jan 28, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.04 | -1.13% | - |
| Jan 27, 2026 | 53.97 | 55.05 | 53.97 | 55.05 | 54.66 | 1.05% | 100 |
| Jan 26, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.09 | 0.81% | - |
| Jan 23, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 53.65 | 0.37% | - |
| Jan 22, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.46 | 2.96% | - |
| Jan 21, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 51.92 | 0.35% | - |
| Jan 20, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 51.74 | -1.66% | - |
| Jan 19, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.61 | -0.39% | - |
| Jan 16, 2026 | 51.76 | 53.20 | 51.76 | 53.20 | 52.82 | 2.41% | 15 |
| Jan 15, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.58 | -1.18% | - |
| Jan 14, 2026 | 51.62 | 52.65 | 51.62 | 52.57 | 52.20 | 1.88% | 399 |
| Jan 13, 2026 | 50.77 | 51.60 | 50.77 | 51.60 | 51.23 | 0.76% | 635 |
| Jan 12, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 50.84 | -1.95% | - |
| Jan 9, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 51.86 | 1.18% | - |
| Jan 8, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.25 | 2.04% | - |
| Jan 7, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.23 | 0.78% | - |
| Jan 6, 2026 | 51.90 | 51.90 | 50.20 | 50.20 | 49.84 | -5.05% | 200 |
| Jan 5, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.49 | 3.97% | 40 |