The Williams Companies, Inc. (VIE:WMB)
Austria · Delayed Price · Currency is EUR 54.71
+0.65 (1.20%)
Last updated: Dec 5, 2025, 1:00 PM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.63 | 54.71 | 54.62 | 54.71 | - | 1.20% | - |
| Dec 4, 2025 | 52.82 | 54.06 | 52.57 | 54.06 | 54.06 | 3.23% | - |
| Dec 3, 2025 | 51.82 | 52.37 | 51.82 | 52.37 | 52.37 | -0.36% | - |
| Dec 2, 2025 | 52.85 | 52.97 | 52.56 | 52.56 | 52.56 | 0.32% | - |
| Dec 1, 2025 | 52.42 | 52.64 | 52.05 | 52.39 | 52.39 | -0.44% | - |
| Nov 28, 2025 | 52.09 | 52.62 | 52.03 | 52.62 | 52.62 | 1.13% | - |
| Nov 27, 2025 | 51.99 | 52.03 | 51.96 | 52.03 | 52.03 | 0.13% | - |
| Nov 26, 2025 | 51.43 | 52.04 | 51.11 | 51.96 | 51.96 | 2.26% | 1 |
| Nov 25, 2025 | 51.54 | 51.54 | 50.81 | 50.81 | 50.81 | -1.36% | - |
| Nov 24, 2025 | 51.83 | 51.83 | 51.43 | 51.51 | 51.51 | 0.35% | 172 |
| Nov 21, 2025 | 51.16 | 51.33 | 51.08 | 51.33 | 51.33 | -2.17% | - |
| Nov 20, 2025 | 51.45 | 52.47 | 51.32 | 52.47 | 52.47 | 3.51% | - |
| Nov 19, 2025 | 51.12 | 51.26 | 50.50 | 50.69 | 50.69 | -1.40% | - |
| Nov 18, 2025 | 51.53 | 51.54 | 51.41 | 51.41 | 51.41 | -1.44% | - |
| Nov 17, 2025 | 52.66 | 52.66 | 52.16 | 52.16 | 52.16 | -0.27% | - |
| Nov 14, 2025 | 51.27 | 52.30 | 50.96 | 52.30 | 52.30 | 1.51% | - |
| Nov 13, 2025 | 52.15 | 52.35 | 51.52 | 51.52 | 51.52 | -1.47% | - |
| Nov 12, 2025 | 52.35 | 52.38 | 52.19 | 52.29 | 52.29 | 0.44% | - |
| Nov 11, 2025 | 52.51 | 52.64 | 52.06 | 52.06 | 52.06 | 0.13% | - |
| Nov 10, 2025 | 51.64 | 51.99 | 51.60 | 51.99 | 51.99 | 2.58% | - |
| Nov 7, 2025 | 50.35 | 50.68 | 50.19 | 50.68 | 50.68 | 0.60% | - |
| Nov 6, 2025 | 50.15 | 50.38 | 49.96 | 50.38 | 50.38 | -0.20% | - |
| Nov 5, 2025 | 49.20 | 50.48 | 49.11 | 50.48 | 50.48 | 0.52% | - |
| Nov 4, 2025 | 49.63 | 50.51 | 49.63 | 50.22 | 50.22 | -0.87% | - |
| Nov 3, 2025 | 50.21 | 50.66 | 50.21 | 50.66 | 50.66 | 1.24% | - |
| Oct 31, 2025 | 50.00 | 50.06 | 49.79 | 50.04 | 50.04 | -0.44% | - |
| Oct 30, 2025 | 49.17 | 50.26 | 49.17 | 50.26 | 50.26 | 1.49% | - |
| Oct 29, 2025 | 49.48 | 49.62 | 49.48 | 49.52 | 49.52 | 0.68% | - |
| Oct 28, 2025 | 49.71 | 49.77 | 49.19 | 49.19 | 49.19 | -1.38% | - |
| Oct 27, 2025 | 49.41 | 49.88 | 49.41 | 49.88 | 49.88 | 0.53% | - |
| Oct 24, 2025 | 50.94 | 50.94 | 49.61 | 49.61 | 49.61 | -4.21% | - |
| Oct 23, 2025 | 53.67 | 54.05 | 51.79 | 51.79 | 51.79 | -2.43% | - |
| Oct 22, 2025 | 53.73 | 53.90 | 53.08 | 53.08 | 53.08 | -1.69% | - |
| Oct 21, 2025 | 54.30 | 54.90 | 53.99 | 53.99 | 53.99 | -0.18% | - |
| Oct 20, 2025 | 53.83 | 54.09 | 53.80 | 54.09 | 54.09 | 1.37% | - |
| Oct 17, 2025 | 52.90 | 53.36 | 52.90 | 53.36 | 53.36 | -1.44% | - |
| Oct 16, 2025 | 54.87 | 55.01 | 54.14 | 54.14 | 54.14 | -1.22% | - |
| Oct 15, 2025 | 53.73 | 54.81 | 53.68 | 54.81 | 54.81 | 2.07% | - |
| Oct 14, 2025 | 54.08 | 54.27 | 53.70 | 53.70 | 53.70 | -1.03% | - |
| Oct 13, 2025 | 54.82 | 54.82 | 54.26 | 54.26 | 54.26 | -0.53% | - |
| Oct 10, 2025 | 54.51 | 54.55 | 54.49 | 54.55 | 54.55 | -0.22% | - |
| Oct 9, 2025 | 54.68 | 55.20 | 54.67 | 54.67 | 54.67 | 0.05% | - |
| Oct 8, 2025 | 55.11 | 55.14 | 54.64 | 54.64 | 54.64 | 0.13% | - |
| Oct 7, 2025 | 54.33 | 54.68 | 54.33 | 54.57 | 54.57 | -0.13% | - |
| Oct 6, 2025 | 55.16 | 55.65 | 54.64 | 54.64 | 54.64 | -0.80% | - |
| Oct 3, 2025 | 54.75 | 55.08 | 54.65 | 55.08 | 55.08 | -0.36% | - |
| Oct 2, 2025 | 54.48 | 55.28 | 54.42 | 55.28 | 55.28 | 2.33% | - |
| Oct 1, 2025 | 53.53 | 54.02 | 53.53 | 54.02 | 54.02 | 0.39% | - |
| Sep 30, 2025 | 54.42 | 54.42 | 53.81 | 53.81 | 53.81 | -0.59% | - |
| Sep 29, 2025 | 54.77 | 55.04 | 54.13 | 54.13 | 54.13 | -1.06% | - |