The Williams Companies, Inc. (FRA:WMB)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202553.3553.9353.3553.8353.830.71%123
Oct 22, 202553.4553.4553.4553.4553.45-0.95%-
Oct 21, 202553.9653.9653.9653.9653.96-0.52%-
Oct 20, 202553.3654.2453.3654.2454.242.59%420
Oct 17, 202552.8752.8752.8752.8752.87-2.45%4
Oct 16, 202554.4355.0954.2054.2054.201.29%75
Oct 15, 202553.5153.5153.5153.5153.51-0.19%-
Oct 14, 202553.6153.6153.6153.6153.61-0.89%-
Oct 13, 202554.0954.0954.0954.0954.09-0.41%-
Oct 10, 202554.3154.3154.3154.3154.31--
Oct 9, 202554.3154.3154.3154.3154.31-0.91%-
Oct 8, 202554.8154.8154.8154.8154.811.35%-
Oct 7, 202554.0854.0854.0854.0854.08-1.71%-
Oct 6, 202554.8355.0254.8355.0255.021.05%24
Oct 3, 202554.4554.4554.4554.4554.450.78%-
Oct 2, 202554.0354.0354.0354.0354.03-1.12%-
Oct 1, 202553.4954.6453.4954.6454.640.74%90
Sep 30, 202554.2454.2454.2454.2454.24-0.57%-
Sep 29, 202554.3854.5554.3854.5554.551.13%432
Sep 26, 202553.9453.9453.9453.9453.941.22%-
Sep 25, 202553.2953.2953.2953.2953.292.88%-
Sep 24, 202551.8051.8051.8051.8051.801.11%-
Sep 23, 202550.7251.2350.7251.2351.230.61%190
Sep 22, 202550.9250.9250.9250.9250.92-0.22%-
Sep 19, 202551.0351.0351.0351.0351.032.24%-
Sep 18, 202549.9149.9149.9149.9149.912.65%-
Sep 17, 202548.6248.6248.6248.6248.62-1.50%-
Sep 16, 202549.3649.3649.3649.3649.36-1.12%-
Sep 15, 202549.9249.9249.9249.9249.92-0.79%-
Sep 12, 202550.3250.3250.3250.3250.320.60%-
Sep 11, 202550.0250.0250.0250.0249.592.13%-
Sep 10, 202548.9848.9848.9848.9848.561.95%-
Sep 9, 202548.0448.0448.0448.0447.63-1.14%-
Sep 8, 202548.6048.6048.6048.6048.18-1.06%-
Sep 5, 202549.1249.1249.1249.1248.70-0.39%-
Sep 4, 202549.3149.3149.3149.3148.890.42%-
Sep 3, 202549.1049.1049.1049.1048.68-0.20%-
Sep 2, 202549.2049.2049.2049.2048.780.04%340
Sep 1, 202549.1549.1849.1549.1848.76-0.50%340
Aug 29, 202549.4349.4349.4349.4349.000.63%-
Aug 28, 202549.1249.1249.1249.1248.700.39%-
Aug 27, 202548.9348.9348.9348.9348.510.75%-
Aug 26, 202548.5648.5648.5648.5648.150.06%-
Aug 25, 202548.5348.5348.5348.5348.12-2.21%-
Aug 22, 202549.6349.6349.6349.6349.201.53%-
Aug 21, 202548.8848.8848.8848.8848.461.20%-
Aug 20, 202548.3048.3048.3048.3047.880.21%-
Aug 19, 202548.2048.2048.2048.2047.79-0.83%-
Aug 18, 202548.8748.8748.6048.6048.19-0.69%35
Aug 15, 202548.9448.9448.9448.9448.52-0.47%-