The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 62.66
-1.58 (-2.46%)
At close: Oct 23, 2026
FRA:WMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -2.46% | - |
| Oct 22, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 2.98% | - |
| Oct 21, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.06% | - |
| Oct 20, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -1.58% | - |
| Oct 19, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 3.16% | 75 |
| Oct 16, 2026 | 61.30 | 61.40 | 61.30 | 61.40 | 61.40 | -4.75% | - |
| Oct 15, 2026 | 64.50 | 64.50 | 64.46 | 64.46 | 64.46 | -4.02% | 30 |
| Oct 14, 2026 | 66.22 | 67.16 | 66.22 | 67.16 | 67.16 | 0.27% | 98 |
| Oct 13, 2026 | 65.98 | 66.98 | 65.98 | 66.98 | 66.98 | 3.68% | 25 |
| Oct 12, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.72% | - |
| Oct 9, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.40% | - |
| Oct 8, 2026 | 63.48 | 64.40 | 63.48 | 64.40 | 64.40 | 0.41% | 100 |
| Oct 7, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 2.04% | - |
| Oct 6, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.29% | - |
| Oct 5, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 1.33% | - |
| Oct 2, 2026 | 61.28 | 61.86 | 61.28 | 61.86 | 61.86 | 3.20% | 97 |
| Oct 1, 2026 | 59.88 | 59.94 | 59.88 | 59.94 | 59.94 | -0.46% | 1 |
| Sep 30, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.26% | - |
| Sep 29, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -0.53% | - |
| Sep 28, 2026 | 60.48 | 60.70 | 60.48 | 60.70 | 60.70 | -1.75% | 10 |
| Sep 25, 2026 | 61.80 | 61.80 | 61.78 | 61.78 | 61.78 | -0.52% | 2 |
| Sep 24, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.45% | - |
| Sep 23, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -1.94% | - |
| Sep 22, 2026 | 62.16 | 63.04 | 62.16 | 63.04 | 63.04 | 0.74% | 120 |
| Sep 21, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.45% | - |
| Sep 18, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.01% | - |
| Sep 17, 2026 | 61.60 | 61.68 | 61.60 | 61.68 | 61.68 | -0.10% | 20 |
| Sep 16, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.36% | - |
| Sep 15, 2026 | 62.02 | 62.02 | 61.96 | 61.96 | 61.96 | -1.49% | 30 |
| Sep 14, 2026 | 62.54 | 62.90 | 62.54 | 62.90 | 62.90 | 0.67% | 20 |
| Sep 11, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -2.11% | - |
| Sep 10, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 63.83 | -0.92% | - |
| Sep 9, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.42 | 2.40% | - |
| Sep 8, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 62.91 | -0.22% | - |
| Sep 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.05 | 0.19% | - |
| Sep 4, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 62.93 | -1.61% | 50 |
| Sep 3, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 63.97 | -0.43% | - |
| Sep 2, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.25 | 0.34% | - |
| Sep 1, 2026 | 64.34 | 64.48 | 64.34 | 64.48 | 64.03 | 1.93% | 5 |
| Aug 31, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 62.82 | -0.13% | - |
| Aug 28, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 62.90 | -0.38% | - |
| Aug 27, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.13 | 3.52% | - |
| Aug 26, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 60.99 | 1.32% | 10 |
| Aug 25, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.19 | 1.03% | - |
| Aug 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | -0.83% | - |
| Aug 21, 2026 | 60.98 | 60.98 | 60.50 | 60.50 | 60.08 | -3.08% | 70 |
| Aug 20, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 61.98 | -3.16% | - |
| Aug 19, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.01 | 2.25% | - |
| Aug 18, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 62.60 | -2.23% | - |
| Aug 17, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.03 | 1.42% | - |