The Williams Companies, Inc. (VIE:WMB)
Austria · Delayed Price · Currency is EUR 65.57
-0.04 (-0.06%)
At close: Mar 3, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 65.20 | 65.33 | 65.20 | 65.33 | - | -0.37% | - |
| Mar 3, 2026 | 65.17 | 65.68 | 65.17 | 65.57 | 65.57 | -0.06% | - |
| Mar 2, 2026 | 65.16 | 65.74 | 64.35 | 65.61 | 65.61 | 4.13% | 69 |
| Feb 27, 2026 | 63.12 | 63.65 | 63.01 | 63.01 | 63.01 | -0.90% | - |
| Feb 26, 2026 | 62.47 | 63.58 | 62.47 | 63.58 | 63.58 | 2.12% | - |
| Feb 25, 2026 | 62.93 | 62.93 | 62.24 | 62.26 | 62.26 | 1.50% | - |
| Feb 24, 2026 | 62.29 | 62.29 | 61.34 | 61.34 | 61.34 | -1.10% | - |
| Feb 23, 2026 | 61.39 | 62.02 | 61.39 | 62.02 | 62.02 | 0.65% | - |
| Feb 20, 2026 | 61.50 | 61.62 | 61.41 | 61.62 | 61.62 | 0.80% | - |
| Feb 19, 2026 | 61.25 | 61.61 | 61.13 | 61.13 | 61.13 | -0.31% | - |
| Feb 18, 2026 | 60.92 | 61.60 | 60.92 | 61.32 | 61.32 | 0.92% | - |
| Feb 17, 2026 | 61.35 | 61.81 | 60.76 | 60.76 | 60.76 | -0.48% | - |
| Feb 16, 2026 | 61.05 | 61.22 | 61.05 | 61.05 | 61.05 | 0.48% | - |
| Feb 13, 2026 | 60.73 | 60.76 | 60.29 | 60.76 | 60.76 | 0.58% | - |
| Feb 12, 2026 | 60.34 | 60.41 | 60.11 | 60.41 | 60.41 | 1.33% | - |
| Feb 11, 2026 | 57.89 | 59.62 | 57.89 | 59.62 | 59.62 | 2.37% | - |
| Feb 10, 2026 | 56.99 | 58.24 | 56.72 | 58.24 | 58.24 | 1.46% | - |
| Feb 9, 2026 | 56.56 | 57.40 | 56.31 | 57.40 | 57.40 | 0.19% | - |
| Feb 6, 2026 | 57.02 | 57.39 | 57.02 | 57.29 | 57.29 | 1.65% | - |
| Feb 5, 2026 | 56.30 | 56.42 | 55.94 | 56.36 | 56.36 | 0.62% | - |
| Feb 4, 2026 | 58.02 | 58.20 | 56.01 | 56.01 | 56.01 | -2.73% | - |
| Feb 3, 2026 | 56.17 | 57.58 | 56.17 | 57.58 | 57.58 | 2.57% | - |
| Feb 2, 2026 | 56.32 | 56.79 | 56.14 | 56.14 | 56.14 | -0.12% | - |
| Jan 30, 2026 | 56.00 | 56.59 | 55.80 | 56.21 | 56.21 | -0.44% | - |
| Jan 29, 2026 | 55.92 | 56.71 | 55.92 | 56.46 | 56.46 | 1.16% | - |
| Jan 28, 2026 | 54.64 | 55.81 | 54.64 | 55.81 | 55.81 | 3.03% | - |
| Jan 27, 2026 | 54.18 | 54.18 | 53.76 | 54.17 | 54.17 | 0.06% | - |
| Jan 26, 2026 | 55.06 | 55.24 | 54.14 | 54.14 | 54.14 | -1.92% | - |
| Jan 23, 2026 | 54.32 | 55.20 | 54.27 | 55.20 | 55.20 | 1.73% | - |
| Jan 22, 2026 | 54.15 | 54.35 | 53.88 | 54.26 | 54.26 | 1.16% | - |
| Jan 21, 2026 | 52.61 | 53.64 | 52.55 | 53.64 | 53.64 | 1.38% | - |
| Jan 20, 2026 | 52.64 | 52.91 | 52.64 | 52.91 | 52.91 | 0.47% | - |
| Jan 19, 2026 | 54.07 | 54.07 | 52.66 | 52.66 | 52.66 | -0.70% | - |
| Jan 16, 2026 | 52.08 | 53.03 | 52.08 | 53.03 | 53.03 | 0.89% | - |
| Jan 15, 2026 | 52.16 | 52.56 | 52.16 | 52.56 | 52.56 | -0.02% | - |
| Jan 14, 2026 | 52.24 | 52.57 | 52.06 | 52.57 | 52.57 | 2.04% | - |
| Jan 13, 2026 | 51.05 | 51.52 | 50.99 | 51.52 | 51.52 | 1.56% | - |
| Jan 12, 2026 | 51.45 | 51.68 | 50.73 | 50.73 | 50.73 | -2.59% | - |
| Jan 9, 2026 | 52.47 | 52.81 | 52.08 | 52.08 | 52.08 | -0.44% | - |
| Jan 8, 2026 | 52.18 | 52.31 | 51.68 | 52.31 | 52.31 | 0.54% | - |
| Jan 7, 2026 | 50.95 | 52.03 | 50.94 | 52.03 | 52.03 | 1.90% | - |
| Jan 6, 2026 | 52.08 | 52.12 | 51.06 | 51.06 | 51.06 | -0.68% | - |
| Jan 5, 2026 | 52.27 | 52.38 | 51.41 | 51.41 | 51.41 | -0.17% | - |
| Jan 2, 2026 | 51.41 | 51.50 | 51.00 | 51.50 | 51.50 | 2.16% | - |
| Dec 30, 2025 | 50.88 | 50.88 | 50.38 | 50.41 | 50.41 | -1.10% | - |
| Dec 29, 2025 | 50.50 | 50.97 | 50.50 | 50.97 | 50.97 | 2.01% | - |
| 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% | - |