The Williams Companies, Inc. (BIT:1WMB)
Italy
· Delayed Price · Currency is EUR 54.58
+0.53 (0.98%)
At close: Dec 5, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.98% | - |
| Dec 4, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 3.23% | - |
| Dec 3, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.25% | - |
| Dec 2, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.19% | - |
| Dec 1, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.38% | - |
| Nov 28, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 1.10% | - |
| Nov 27, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.08% | - |
| Nov 26, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 2.28% | - |
| Nov 25, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.31% | - |
| Nov 24, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.64% | - |
| Nov 21, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -2.12% | - |
| Nov 20, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 3.35% | - |
| Nov 19, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.42% | - |
| Nov 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.59% | - |
| Nov 17, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.15% | - |
| Nov 14, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1.77% | - |
| Nov 13, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.40% | - |
| Nov 12, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.12% | - |
| Nov 11, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.23% | - |
| Nov 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.87% | - |
| Nov 7, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.42% | - |
| Nov 6, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.06% | - |
| Nov 5, 2025 | 48.60 | 49.03 | 48.60 | 50.37 | 50.37 | 0.38% | 22 |
| Nov 4, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -1.03% | - |
| Nov 3, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.34% | - |
| Oct 31, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.54% | - |
| Oct 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.61% | - |
| Oct 29, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.68% | - |
| Oct 28, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.85% | - |
| Oct 27, 2025 | 49.33 | 49.33 | 49.33 | 49.59 | 49.59 | -0.10% | 34 |
| Oct 24, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -3.91% | - |
| Oct 23, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -2.68% | - |
| Oct 22, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -1.67% | - |
| Oct 21, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.07% | - |
| Oct 20, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 1.18% | - |
| Oct 17, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -1.40% | - |
| Oct 16, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.46% | - |
| Oct 15, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 2.23% | - |
| Oct 14, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.99% | - |
| Oct 13, 2025 | 56.16 | 56.16 | 56.16 | 54.29 | 54.29 | -1.56% | 15 |
| Oct 10, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.88% | - |
| Oct 9, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.13% | - |
| Oct 8, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.04% | - |
| Oct 7, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.11% | - |
| Oct 6, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.01% | - |
| Oct 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.14% | - |
| Oct 2, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 2.29% | - |
| Oct 1, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.39% | - |
| Sep 30, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -1.23% | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.24% | - |
| Sep 26, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 1.32% | - |
| Sep 25, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.71% | - |
| Sep 24, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 3.14% | - |
| Sep 23, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 2.04% | - |
| Sep 22, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -1.49% | - |
| Sep 19, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 1.57% | - |
| Sep 18, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 2.76% | - |
| Sep 17, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.32% | - |
| Sep 16, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -2.53% | - |
| Sep 15, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.67% | - |
| Sep 12, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.92% | - |
| Sep 11, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - | - |
| Sep 10, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.72% | - |
| Sep 9, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.64% | - |
| Sep 8, 2025 | 48.43 | 48.43 | 48.43 | 48.34 | 48.34 | 0.81% | 2 |
| Sep 5, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -3.22% | - |
| Sep 4, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.62% | - |
| Sep 3, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.68% | - |
| Sep 2, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.42% | - |
| Sep 1, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - | - |
| Aug 29, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.21% | - |
| Aug 28, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.07% | - |
| Aug 27, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.38% | - |
| Aug 26, 2025 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.25% | - |
| Aug 25, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.83% | - |
| Aug 22, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.39% | - |
| Aug 21, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 2.34% | - |
| Aug 20, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 1.01% | - |
| Aug 19, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.44% | - |
| Aug 18, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -2.30% | - |
| Aug 14, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.70% | - |
| Aug 13, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.36% | - |
| Aug 12, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -3.05% | - |
| Aug 11, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 2.27% | - |
| Aug 8, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.91% | - |
| Aug 7, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.34% | - |
| Aug 6, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1.72% | - |
| Aug 5, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -5.40% | - |
| Aug 4, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.88% | - |
| Aug 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.52% | - |
| Jul 31, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 1.73% | - |
| Jul 30, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.61% | - |
| Jul 29, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 3.22% | - |
| Jul 28, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0.16% | - |
| Jul 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.19% | - |
| Jul 24, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.07% | - |
| Jul 23, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.40% | - |
| Jul 22, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.26% | - |
| Jul 21, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -2.90% | - |
| Jul 18, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 2.76% | - |