The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 53.83
+0.38 (0.71%)
At close: Oct 23, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 21, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.52% | - |
| 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% | - |
| Oct 14, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.89% | - |
| Oct 13, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.41% | - |
| Oct 10, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - | - |
| Oct 9, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.91% | - |
| Oct 8, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 1.35% | - |
| Oct 7, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -1.71% | - |
| 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% | - |
| Oct 2, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -1.12% | - |
| 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% | - |
| 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% | - |
| Sep 19, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 2.24% | - |
| Sep 18, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 2.65% | - |
| Sep 17, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -1.50% | - |
| 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 | 49.59 | 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% | - |
| Sep 3, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.68 | -0.20% | - |
| Sep 2, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | 0.04% | 340 |
| Sep 1, 2025 | 49.15 | 49.18 | 49.15 | 49.18 | 48.76 | -0.50% | 340 |
| Aug 29, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.00 | 0.63% | - |
| Aug 28, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 48.70 | 0.39% | - |
| Aug 27, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.51 | 0.75% | - |
| Aug 26, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.15 | 0.06% | - |
| Aug 25, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.12 | -2.21% | - |
| Aug 22, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.20 | 1.53% | - |
| Aug 21, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.46 | 1.20% | - |
| Aug 20, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.88 | 0.21% | - |
| Aug 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.79 | -0.83% | - |
| Aug 18, 2025 | 48.87 | 48.87 | 48.60 | 48.60 | 48.19 | -0.69% | 35 |
| Aug 15, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.52 | -0.47% | - |