The Williams Companies, Inc. (BIT:1WMB)
Italy
· Delayed Price · Currency is EUR 64.64
-0.84 (-1.28%)
Last updated: Mar 3, 2026, 5:10 PM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -1.57% | - |
| Mar 3, 2026 | 66.79 | 66.79 | 65.36 | 65.67 | 65.67 | 0.29% | 107 |
| Mar 2, 2026 | 66.59 | 66.59 | 66.53 | 65.48 | 65.48 | 3.90% | 51 |
| Feb 27, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -3.83% | - |
| Feb 26, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | 5.27% | - |
| Feb 25, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 1.40% | - |
| Feb 24, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | -1.22% | - |
| Feb 23, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.91% | - |
| Feb 20, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | 0.85% | - |
| Feb 19, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.36% | - |
| Feb 18, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.96% | - |
| Feb 17, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 2.33% | - |
| Feb 16, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -2.32% | - |
| Feb 13, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 1.08% | - |
| Feb 12, 2026 | 60.35 | 60.35 | 60.35 | 60.09 | 60.09 | 0.67% | 7 |
| Feb 11, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 2.51% | - |
| Feb 10, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 1.41% | - |
| Feb 9, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | 0.07% | - |
| Feb 6, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 1.77% | - |
| Feb 5, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.59% | - |
| Feb 4, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -2.72% | - |
| Feb 3, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 2.51% | - |
| Feb 2, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.04% | - |
| Jan 30, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -0.53% | - |
| Jan 29, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 1.38% | - |
| Jan 28, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 2.80% | - |
| Jan 27, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.15% | - |
| Jan 26, 2026 | 54.73 | 54.73 | 54.73 | 54.28 | 54.28 | -1.67% | 100 |
| Jan 23, 2026 | 55.17 | 55.17 | 55.17 | 55.20 | 55.20 | 1.75% | 60 |
| Jan 22, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 1.46% | - |
| Jan 21, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.13% | - |
| Jan 20, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.02% | - |
| Jan 19, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.25% | - |
| Jan 16, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.80% | - |
| Jan 15, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.04% | - |
| Jan 14, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 2.06% | - |
| Jan 13, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.62% | - |
| Jan 12, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -2.52% | - |
| Jan 9, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.63% | - |
| Jan 8, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.69% | - |
| Jan 7, 2026 | 51.55 | 51.55 | 51.55 | 52.01 | 52.01 | 1.76% | 100 |
| Jan 6, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.62% | - |
| Jan 5, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.23% | - |
| Jan 2, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 1.04% | - |
| Dec 30, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.20% | - |
| Dec 29, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.33% | - |
| Dec 23, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.59% | - |
| Dec 22, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.57% | - |
| Dec 19, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.69% | - |
| Dec 18, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.51% | - |
| Dec 17, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.35% | - |
| Dec 16, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -1.09% | - |
| Dec 15, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -2.51% | - |
| Dec 12, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.15% | - |
| Dec 11, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.50% | - |
| Dec 10, 2025 | 51.77 | 51.77 | 51.77 | 52.20 | 51.77 | -2.45% | - |
| Dec 9, 2025 | 53.07 | 53.07 | 53.07 | 53.51 | 53.07 | 0.47% | - |
| Dec 8, 2025 | 52.82 | 52.82 | 52.82 | 53.26 | 52.82 | -2.42% | - |
| Dec 5, 2025 | 54.13 | 54.13 | 54.13 | 54.58 | 54.13 | 0.98% | - |
| Dec 4, 2025 | 53.61 | 53.61 | 53.61 | 54.05 | 53.61 | 3.23% | - |
| Dec 3, 2025 | 51.93 | 51.93 | 51.93 | 52.36 | 51.93 | -0.25% | - |
| Dec 2, 2025 | 52.06 | 52.06 | 52.06 | 52.49 | 52.06 | 0.19% | - |
| Dec 1, 2025 | 51.96 | 51.96 | 51.96 | 52.39 | 51.96 | -0.38% | - |
| Nov 28, 2025 | 52.16 | 52.16 | 52.16 | 52.59 | 52.16 | 1.10% | - |
| Nov 27, 2025 | 51.59 | 51.59 | 51.59 | 52.02 | 51.59 | 0.08% | - |
| Nov 26, 2025 | 51.55 | 51.55 | 51.55 | 51.98 | 51.55 | 2.28% | - |
| Nov 25, 2025 | 50.40 | 50.40 | 50.40 | 50.82 | 50.40 | -0.31% | - |
| Nov 24, 2025 | 50.56 | 50.56 | 50.56 | 50.98 | 50.56 | -0.64% | - |
| Nov 21, 2025 | 50.89 | 50.89 | 50.89 | 51.31 | 50.89 | -2.12% | - |
| Nov 20, 2025 | 51.99 | 51.99 | 51.99 | 52.42 | 51.99 | 3.35% | - |
| Nov 19, 2025 | 50.30 | 50.30 | 50.30 | 50.72 | 50.30 | -1.42% | - |
| Nov 18, 2025 | 51.03 | 51.03 | 51.03 | 51.45 | 51.03 | -1.59% | - |
| Nov 17, 2025 | 51.85 | 51.85 | 51.85 | 52.28 | 51.85 | -0.15% | - |
| Nov 14, 2025 | 51.93 | 51.93 | 51.93 | 52.36 | 51.93 | 1.77% | - |
| Nov 13, 2025 | 51.03 | 51.03 | 51.03 | 51.45 | 51.03 | -1.40% | - |
| Nov 12, 2025 | 51.75 | 51.75 | 51.75 | 52.18 | 51.75 | 0.12% | - |
| Nov 11, 2025 | 51.69 | 51.69 | 51.69 | 52.12 | 51.69 | 0.23% | - |
| Nov 10, 2025 | 51.57 | 51.57 | 51.57 | 52.00 | 51.57 | 2.87% | - |
| Nov 7, 2025 | 50.13 | 50.13 | 50.13 | 50.55 | 50.13 | 0.42% | - |
| Nov 6, 2025 | 49.93 | 49.93 | 49.93 | 50.34 | 49.93 | -0.06% | - |
| Nov 5, 2025 | 48.60 | 49.03 | 48.60 | 50.37 | 49.96 | 0.38% | 22 |
| Nov 4, 2025 | 49.77 | 49.77 | 49.77 | 50.18 | 49.77 | -1.03% | - |
| Nov 3, 2025 | 50.28 | 50.28 | 50.28 | 50.70 | 50.28 | 1.34% | - |
| Oct 31, 2025 | 49.62 | 49.62 | 49.62 | 50.03 | 49.62 | -0.54% | - |
| Oct 30, 2025 | 49.89 | 49.89 | 49.89 | 50.30 | 49.89 | 1.61% | - |
| Oct 29, 2025 | 49.10 | 49.10 | 49.10 | 49.51 | 49.10 | 0.68% | - |
| Oct 28, 2025 | 48.77 | 48.77 | 48.77 | 49.17 | 48.77 | -0.85% | - |
| Oct 27, 2025 | 49.33 | 49.33 | 49.33 | 49.59 | 49.18 | -0.10% | 34 |
| Oct 24, 2025 | 49.23 | 49.23 | 49.23 | 49.64 | 49.23 | -3.91% | - |
| Oct 23, 2025 | 51.24 | 51.24 | 51.24 | 51.66 | 51.24 | -2.68% | - |
| Oct 22, 2025 | 52.64 | 52.64 | 52.64 | 53.08 | 52.64 | -1.67% | - |
| Oct 21, 2025 | 53.54 | 53.54 | 53.54 | 53.98 | 53.54 | -0.07% | - |
| Oct 20, 2025 | 53.58 | 53.58 | 53.58 | 54.02 | 53.58 | 1.18% | - |
| Oct 17, 2025 | 52.95 | 52.95 | 52.95 | 53.39 | 52.95 | -1.40% | - |
| Oct 16, 2025 | 53.71 | 53.71 | 53.71 | 54.15 | 53.70 | -1.46% | - |
| Oct 15, 2025 | 54.50 | 54.50 | 54.50 | 54.95 | 54.50 | 2.23% | - |
| Oct 14, 2025 | 53.31 | 53.31 | 53.31 | 53.75 | 53.31 | -0.99% | - |
| Oct 13, 2025 | 56.16 | 56.16 | 56.16 | 54.29 | 53.84 | -1.56% | 15 |
| Oct 10, 2025 | 54.70 | 54.70 | 54.70 | 55.15 | 54.70 | 0.88% | - |
| Oct 9, 2025 | 54.22 | 54.22 | 54.22 | 54.67 | 54.22 | 0.13% | - |