The Williams Companies, Inc. (VIE:WMB)
Austria · Delayed Price · Currency is EUR 49.97
-0.10 (-0.21%)
At close: Dec 23, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 50.04 | 50.16 | 49.97 | 49.97 | 49.97 | -0.21% | - |
| Dec 22, 2025 | 49.75 | 50.11 | 49.75 | 50.07 | 50.07 | -0.34% | - |
| Dec 19, 2025 | 50.12 | 50.37 | 50.00 | 50.24 | 50.24 | -0.77% | - |
| Dec 18, 2025 | 50.20 | 50.63 | 50.14 | 50.63 | 50.63 | 1.83% | - |
| Dec 17, 2025 | 49.91 | 50.13 | 49.72 | 49.72 | 49.72 | -0.58% | - |
| Dec 16, 2025 | 50.47 | 51.34 | 50.01 | 50.01 | 50.01 | -1.07% | 1 |
| Dec 15, 2025 | 51.05 | 51.11 | 50.55 | 50.55 | 50.55 | 0.22% | - |
| Dec 12, 2025 | 51.57 | 51.72 | 50.44 | 50.44 | 50.44 | -3.39% | 185 |
| Dec 10, 2025 | 52.93 | 53.34 | 52.21 | 52.21 | 51.78 | -2.45% | - |
| Dec 9, 2025 | 53.28 | 53.52 | 53.17 | 53.52 | 53.08 | 0.47% | - |
| Dec 8, 2025 | 53.92 | 54.00 | 53.27 | 53.27 | 52.84 | -2.15% | - |
| Dec 5, 2025 | 54.63 | 54.71 | 54.44 | 54.44 | 54.00 | 0.70% | - |
| Dec 4, 2025 | 52.82 | 54.06 | 52.57 | 54.06 | 53.62 | 3.23% | - |
| Dec 3, 2025 | 51.82 | 52.37 | 51.82 | 52.37 | 51.94 | -0.36% | - |
| Dec 2, 2025 | 52.85 | 52.97 | 52.56 | 52.56 | 52.13 | 0.32% | - |
| Dec 1, 2025 | 52.42 | 52.64 | 52.05 | 52.39 | 51.96 | -0.44% | - |
| Nov 28, 2025 | 52.09 | 52.62 | 52.03 | 52.62 | 52.19 | 1.13% | - |
| Nov 27, 2025 | 51.99 | 52.03 | 51.96 | 52.03 | 51.61 | 0.13% | - |
| Nov 26, 2025 | 51.43 | 52.04 | 51.11 | 51.96 | 51.54 | 2.26% | 1 |
| Nov 25, 2025 | 51.54 | 51.54 | 50.81 | 50.81 | 50.40 | -1.36% | - |
| Nov 24, 2025 | 51.83 | 51.83 | 51.43 | 51.51 | 51.09 | 0.35% | 172 |
| Nov 21, 2025 | 51.16 | 51.33 | 51.08 | 51.33 | 50.91 | -2.17% | - |
| Nov 20, 2025 | 51.45 | 52.47 | 51.32 | 52.47 | 52.04 | 3.51% | - |
| Nov 19, 2025 | 51.12 | 51.26 | 50.50 | 50.69 | 50.28 | -1.40% | - |
| Nov 18, 2025 | 51.53 | 51.54 | 51.41 | 51.41 | 50.99 | -1.44% | - |
| Nov 17, 2025 | 52.66 | 52.66 | 52.16 | 52.16 | 51.74 | -0.27% | - |
| Nov 14, 2025 | 51.27 | 52.30 | 50.96 | 52.30 | 51.87 | 1.51% | - |
| Nov 13, 2025 | 52.15 | 52.35 | 51.52 | 51.52 | 51.10 | -1.47% | - |
| Nov 12, 2025 | 52.35 | 52.38 | 52.19 | 52.29 | 51.86 | 0.44% | - |
| Nov 11, 2025 | 52.51 | 52.64 | 52.06 | 52.06 | 51.64 | 0.13% | - |
| Nov 10, 2025 | 51.64 | 51.99 | 51.60 | 51.99 | 51.57 | 2.58% | - |
| Nov 7, 2025 | 50.35 | 50.68 | 50.19 | 50.68 | 50.27 | 0.60% | - |
| Nov 6, 2025 | 50.15 | 50.38 | 49.96 | 50.38 | 49.97 | -0.20% | - |
| Nov 5, 2025 | 49.20 | 50.48 | 49.11 | 50.48 | 50.07 | 0.52% | - |
| Nov 4, 2025 | 49.63 | 50.51 | 49.63 | 50.22 | 49.81 | -0.87% | - |
| Nov 3, 2025 | 50.21 | 50.66 | 50.21 | 50.66 | 50.25 | 1.24% | - |
| Oct 31, 2025 | 50.00 | 50.06 | 49.79 | 50.04 | 49.63 | -0.44% | - |
| Oct 30, 2025 | 49.17 | 50.26 | 49.17 | 50.26 | 49.85 | 1.49% | - |
| Oct 29, 2025 | 49.48 | 49.62 | 49.48 | 49.52 | 49.12 | 0.68% | - |
| Oct 28, 2025 | 49.71 | 49.77 | 49.19 | 49.19 | 48.78 | -1.38% | - |
| Oct 27, 2025 | 49.41 | 49.88 | 49.41 | 49.88 | 49.47 | 0.53% | - |
| Oct 24, 2025 | 50.94 | 50.94 | 49.61 | 49.61 | 49.21 | -4.21% | - |
| Oct 23, 2025 | 53.67 | 54.05 | 51.79 | 51.79 | 51.37 | -2.43% | - |
| Oct 22, 2025 | 53.73 | 53.90 | 53.08 | 53.08 | 52.65 | -1.69% | - |
| Oct 21, 2025 | 54.30 | 54.90 | 53.99 | 53.99 | 53.55 | -0.18% | - |
| Oct 20, 2025 | 53.83 | 54.09 | 53.80 | 54.09 | 53.65 | 1.37% | - |
| Oct 17, 2025 | 52.90 | 53.36 | 52.90 | 53.36 | 52.93 | -1.44% | - |
| Oct 16, 2025 | 54.87 | 55.01 | 54.14 | 54.14 | 53.70 | -1.22% | - |
| Oct 15, 2025 | 53.73 | 54.81 | 53.68 | 54.81 | 54.36 | 2.07% | - |
| Oct 14, 2025 | 54.08 | 54.27 | 53.70 | 53.70 | 53.26 | -1.03% | - |