The Williams Companies, Inc. (FRA:WMB)
Germany · Delayed Price · Currency is EUR 62.90
+0.42 (0.67%)
Last updated: Sep 14, 2026, 3:33 PM CET
FRA:WMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 62.96 | 63.58 | 62.96 | 63.58 | 63.13 | -0.09% | 79 |
| Aug 13, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.19 | 1.99% | - |
| Aug 12, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 61.96 | -0.16% | - |
| Aug 11, 2026 | 61.94 | 62.50 | 61.94 | 62.50 | 62.06 | 3.07% | 150 |
| Aug 10, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.21 | -2.13% | - |
| Aug 7, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.52 | 0.13% | - |
| Aug 6, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.45 | 0.19% | - |
| Aug 5, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.33 | 0.16% | - |
| Aug 4, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.23 | -1.28% | - |
| Aug 3, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.02 | 1.73% | 4 |
| Jul 31, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 60.97 | 0.69% | - |
| Jul 30, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.55 | -0.36% | - |
| Jul 29, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.77 | -1.10% | - |
| Jul 28, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.45 | -4.42% | - |
| Jul 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.29 | -1.58% | - |
| Jul 24, 2026 | 65.78 | 65.78 | 65.78 | 65.78 | 65.32 | 0.55% | - |
| Jul 23, 2026 | 64.78 | 65.42 | 64.78 | 65.42 | 64.96 | 2.31% | 70 |
| Jul 22, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.49 | -1.21% | - |
| Jul 21, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.27 | 1.44% | - |
| Jul 20, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.35 | -1.54% | - |
| Jul 17, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.34 | 0.40% | - |
| Jul 16, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.09 | -2.39% | - |
| Jul 15, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 65.66 | 1.66% | - |
| Jul 14, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.58 | -0.49% | - |
| Jul 13, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 64.90 | -0.34% | - |
| Jul 10, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.12 | - | - |
| Jul 9, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.12 | -1.35% | - |
| Jul 8, 2026 | 66.14 | 66.48 | 66.14 | 66.48 | 66.01 | 4.99% | 30 |
| Jul 7, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 62.88 | -1.43% | - |