The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 54.55
+0.61 (1.13%)
At close: Sep 29, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,049 |
| 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% | - |
| Sep 3, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.69 | -0.20% | - |
| Sep 2, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | 0.04% | - |
| Sep 1, 2025 | 49.15 | 49.18 | 49.15 | 49.18 | 48.77 | -0.50% | 340 |
| Aug 29, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.01 | 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 | 49.21 | 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 | 47.89 | 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 | 48.53 | -0.47% | - |
| Aug 14, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 48.76 | -0.06% | - |
| Aug 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.78 | -1.10% | - |
| Aug 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.33 | -0.33% | - |
| Aug 11, 2025 | 49.39 | 50.15 | 49.39 | 49.91 | 49.49 | -0.48% | 506 |
| Aug 8, 2025 | 49.49 | 50.15 | 49.49 | 50.15 | 49.73 | 0.24% | 4 |
| Aug 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.61 | -1.48% | - |
| Aug 6, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.35 | -0.96% | - |
| Aug 5, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.84 | -1.44% | - |
| Aug 4, 2025 | 51.93 | 52.02 | 51.93 | 52.02 | 51.58 | -0.15% | 125 |
| Aug 1, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.66 | 0.62% | - |
| Jul 31, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.34 | 1.99% | - |
| Jul 30, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.34 | 0.51% | - |
| Jul 29, 2025 | 49.46 | 50.51 | 49.46 | 50.51 | 50.08 | 0.64% | 187 |
| Jul 28, 2025 | 49.12 | 50.19 | 49.12 | 50.19 | 49.77 | 0.77% | 501 |
| Jul 25, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.38 | 2.48% | - |
| Jul 24, 2025 | 48.80 | 48.88 | 48.60 | 48.60 | 48.19 | -0.25% | 476 |
| Jul 23, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.31 | -0.76% | - |