The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 60.30
+0.52 (0.87%)
At close: Apr 23, 2026
FRA:WMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.87% | - |
| Apr 22, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.27% | - |
| Apr 21, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.83% | - |
| Apr 20, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 2.00% | - |
| Apr 17, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.30% | - |
| Apr 16, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.96% | - |
| Apr 15, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.60% | - |
| Apr 14, 2026 | 60.48 | 60.48 | 59.90 | 59.90 | 59.90 | -2.92% | 20 |
| Apr 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.42% | - |
| Apr 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.48% | - |
| Apr 9, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 2.40% | - |
| Apr 8, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | -4.25% | 30 |
| Apr 7, 2026 | 62.46 | 63.50 | 62.46 | 63.50 | 63.50 | 1.00% | 3 |
| Apr 2, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.24% | - |
| Apr 1, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.68% | - |
| Mar 31, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.71% | - |
| Mar 30, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.67% | - |
| Mar 27, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.99% | - |
| Mar 26, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.06% | - |
| Mar 25, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 1.50% | - |
| Mar 24, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.16% | - |
| Mar 23, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.02% | - |
| Mar 20, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.79% | - |
| Mar 19, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.82% | - |
| Mar 18, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.25% | - |
| Mar 17, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.16% | - |
| Mar 16, 2026 | 64.04 | 64.04 | 63.76 | 63.76 | 63.76 | 0.98% | 16 |
| 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% | - |