The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 61.42
+0.80 (1.32%)
Last updated: Aug 26, 2026, 8:00 AM CET
FRA:WMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | - | 1.32% | - |
| Aug 25, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 1.03% | - |
| Aug 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Aug 21, 2026 | 60.98 | 60.98 | 60.50 | 60.50 | 60.50 | -3.08% | 70 |
| Aug 20, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -3.16% | - |
| Aug 19, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 2.25% | - |
| Aug 18, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -2.23% | - |
| Aug 17, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 1.42% | - |
| Aug 14, 2026 | 62.96 | 63.58 | 62.96 | 63.58 | 63.58 | -0.09% | 79 |
| Aug 13, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 1.99% | - |
| Aug 12, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.16% | - |
| Aug 11, 2026 | 61.94 | 62.50 | 61.94 | 62.50 | 62.50 | 3.07% | 150 |
| Aug 10, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -2.13% | - |
| Aug 7, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.13% | - |
| Aug 6, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.19% | - |
| Aug 5, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.16% | - |
| Aug 4, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -1.28% | - |
| Aug 3, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | 1.73% | 4 |
| Jul 31, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.69% | - |
| Jul 30, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.36% | - |
| Jul 29, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.10% | - |
| Jul 28, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -4.42% | - |
| Jul 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -1.58% | - |
| Jul 24, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.55% | - |
| Jul 23, 2026 | 64.78 | 65.42 | 64.78 | 65.42 | 65.42 | 2.31% | 70 |
| Jul 22, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -1.21% | - |
| Jul 21, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 1.44% | - |
| Jul 20, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.54% | - |
| Jul 17, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.40% | - |
| Jul 16, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -2.39% | - |
| Jul 15, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 1.66% | - |
| Jul 14, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.49% | - |
| Jul 13, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.34% | - |
| Jul 10, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - | - |
| Jul 9, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -1.35% | - |
| Jul 8, 2026 | 66.14 | 66.48 | 66.14 | 66.48 | 66.48 | 4.99% | 30 |
| Jul 7, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.43% | - |
| Jul 6, 2026 | 63.74 | 64.32 | 63.74 | 64.24 | 64.24 | 0.97% | 80 |
| Jul 3, 2026 | 63.64 | 63.64 | 63.62 | 63.62 | 63.62 | -0.97% | 60 |
| Jul 2, 2026 | 63.54 | 64.24 | 63.54 | 64.24 | 64.24 | -0.83% | 30 |
| Jul 1, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -1.28% | - |
| Jun 30, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.58% | - |
| Jun 29, 2026 | 68.18 | 68.18 | 66.00 | 66.00 | 66.00 | -3.65% | 700 |
| Jun 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.88% | 25 |
| Jun 25, 2026 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.54% | - |
| Jun 24, 2026 | 66.36 | 66.42 | 66.22 | 66.22 | 66.22 | 1.81% | 150 |
| Jun 23, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1.98% | - |
| Jun 22, 2026 | 63.42 | 63.78 | 63.42 | 63.78 | 63.78 | 0.44% | 10 |
| Jun 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.85% | - |
| Jun 18, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.72% | - |