The Williams Companies, Inc. (VIE:WMB)
Austria · Delayed Price · Currency is EUR 64.72
+1.24 (1.95%)
At close: Oct 8, 2026
VIE:WMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 64.10 | 64.72 | 63.80 | 64.72 | 64.72 | 1.95% | - |
| Oct 7, 2026 | 64.64 | 64.64 | 63.48 | 63.48 | 63.48 | -0.72% | - |
| Oct 6, 2026 | 63.30 | 63.94 | 62.82 | 63.94 | 63.94 | 0.31% | - |
| Oct 5, 2026 | 62.96 | 63.74 | 62.94 | 63.74 | 63.74 | 2.38% | - |
| Oct 2, 2026 | 61.52 | 62.26 | 61.26 | 62.26 | 62.26 | 2.07% | - |
| Oct 1, 2026 | 60.28 | 61.00 | 59.96 | 61.00 | 61.00 | 2.07% | - |
| Sep 30, 2026 | 60.26 | 60.78 | 59.76 | 59.76 | 59.76 | -0.83% | - |
| Sep 29, 2026 | 60.84 | 60.84 | 60.26 | 60.26 | 60.26 | -0.72% | - |
| Sep 28, 2026 | 61.10 | 61.26 | 60.70 | 60.70 | 60.70 | -0.78% | - |
| Sep 25, 2026 | 62.36 | 62.36 | 61.18 | 61.18 | 61.18 | -1.67% | - |
| Sep 24, 2026 | 62.62 | 62.72 | 62.22 | 62.22 | 62.22 | -1.89% | - |
| Sep 23, 2026 | 62.38 | 63.42 | 62.38 | 63.42 | 63.42 | 1.02% | - |
| Sep 22, 2026 | 62.82 | 63.00 | 62.40 | 62.78 | 62.78 | 0.58% | - |
| Sep 21, 2026 | 62.88 | 62.94 | 62.26 | 62.42 | 62.42 | -2.25% | - |
| Sep 18, 2026 | 62.68 | 63.86 | 62.32 | 63.86 | 63.86 | 2.05% | - |
| Sep 17, 2026 | 62.14 | 62.58 | 61.94 | 62.58 | 62.58 | 0.48% | - |
| Sep 16, 2026 | 62.56 | 62.56 | 62.28 | 62.28 | 62.28 | 0.26% | - |
| Sep 15, 2026 | 62.70 | 62.70 | 62.12 | 62.12 | 62.12 | - | - |
| Sep 14, 2026 | 63.44 | 63.78 | 62.12 | 62.12 | 62.12 | -1.43% | - |
| Sep 11, 2026 | 62.60 | 63.02 | 62.42 | 63.02 | 63.02 | -1.67% | - |
| Sep 9, 2026 | 65.34 | 65.68 | 64.54 | 64.54 | 64.09 | 0.19% | - |
| Sep 8, 2026 | 64.00 | 64.42 | 63.84 | 64.42 | 63.97 | 1.29% | - |
| Sep 7, 2026 | 63.06 | 63.62 | 63.06 | 63.60 | 63.16 | -0.28% | - |
| Sep 4, 2026 | 63.36 | 63.78 | 63.36 | 63.78 | 63.33 | -1.12% | - |
| Sep 3, 2026 | 64.66 | 65.68 | 64.50 | 64.50 | 64.05 | 0.40% | - |
| Sep 2, 2026 | 65.18 | 65.18 | 64.24 | 64.24 | 63.79 | -0.22% | - |
| Sep 1, 2026 | 64.90 | 65.40 | 64.38 | 64.38 | 63.93 | 0.28% | - |
| Aug 31, 2026 | 64.12 | 64.20 | 63.86 | 64.20 | 63.75 | 0.31% | - |
| Aug 28, 2026 | 64.18 | 64.18 | 63.88 | 64.00 | 63.55 | 1.72% | - |
| Aug 27, 2026 | 63.74 | 64.30 | 62.92 | 62.92 | 62.48 | -1.60% | - |
| Aug 26, 2026 | 61.16 | 63.94 | 61.16 | 63.94 | 63.49 | 4.17% | - |
| Aug 25, 2026 | 60.90 | 61.38 | 60.78 | 61.38 | 60.95 | 1.72% | - |
| Aug 24, 2026 | 60.66 | 61.10 | 60.34 | 60.34 | 59.92 | 0.43% | - |
| Aug 21, 2026 | 61.32 | 61.54 | 60.08 | 60.08 | 59.66 | -3.75% | - |
| Aug 20, 2026 | 62.86 | 63.94 | 62.42 | 62.42 | 61.98 | -0.98% | - |
| Aug 19, 2026 | 64.64 | 64.92 | 63.04 | 63.04 | 62.60 | -2.87% | - |
| Aug 18, 2026 | 63.52 | 64.90 | 63.48 | 64.90 | 64.45 | 1.15% | - |
| Aug 17, 2026 | 64.68 | 64.78 | 64.16 | 64.16 | 63.71 | 0.31% | - |
| Aug 14, 2026 | 63.54 | 63.96 | 63.36 | 63.96 | 63.51 | 0.38% | - |
| Aug 13, 2026 | 63.96 | 63.96 | 63.56 | 63.72 | 63.27 | -0.25% | - |
| Aug 12, 2026 | 62.78 | 63.88 | 62.62 | 63.88 | 63.43 | 2.04% | - |
| Aug 11, 2026 | 62.18 | 62.90 | 62.18 | 62.60 | 62.16 | 2.02% | - |
| Aug 10, 2026 | 62.00 | 62.00 | 61.24 | 61.36 | 60.93 | -0.29% | - |
| Aug 7, 2026 | 62.32 | 62.48 | 61.54 | 61.54 | 61.11 | -1.25% | - |
| Aug 6, 2026 | 62.32 | 63.40 | 62.32 | 62.32 | 61.88 | 0.84% | - |
| Aug 5, 2026 | 62.26 | 62.60 | 61.80 | 61.80 | 61.37 | -0.23% | - |
| Aug 4, 2026 | 62.38 | 62.52 | 59.68 | 61.94 | 61.51 | 0.55% | 10 |
| Aug 3, 2026 | 61.70 | 61.70 | 61.28 | 61.60 | 61.17 | -0.71% | - |
| Jul 31, 2026 | 62.10 | 62.10 | 61.28 | 62.04 | 61.61 | 2.14% | - |
| Jul 30, 2026 | 61.50 | 61.50 | 60.74 | 60.74 | 60.32 | -1.91% | - |