The Williams Companies, Inc. (BIT:1WMB)
Italy
· Delayed Price · Currency is EUR 61.28
+0.46 (0.76%)
At close: Apr 27, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 2.06% | - |
| Apr 27, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.76% | - |
| Apr 24, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 2.84% | - |
| Apr 23, 2026 | 61.34 | 61.34 | 61.34 | 59.14 | 59.14 | -5.22% | 17 |
| Apr 22, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 4.91% | - |
| Apr 21, 2026 | 58.06 | 59.40 | 58.06 | 59.48 | 59.48 | -2.30% | 100 |
| Apr 20, 2026 | 60.04 | 60.04 | 60.04 | 60.88 | 60.88 | 2.25% | 100 |
| Apr 17, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -0.87% | - |
| Apr 16, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.10% | - |
| Apr 15, 2026 | 60.48 | 60.48 | 60.48 | 60.00 | 60.00 | -0.20% | 7 |
| Apr 14, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -2.05% | - |
| Apr 13, 2026 | 61.62 | 61.62 | 61.62 | 61.38 | 61.38 | -0.52% | 13 |
| Apr 10, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -3.02% | - |
| Apr 9, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 3.45% | - |
| Apr 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -4.32% | - |
| Apr 7, 2026 | 63.12 | 64.04 | 63.12 | 64.28 | 64.28 | 2.78% | 20 |
| Apr 2, 2026 | 62.38 | 62.40 | 62.38 | 62.54 | 62.54 | 1.92% | 250 |
| Apr 1, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -3.19% | - |
| Mar 31, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | -1.40% | - |
| Mar 30, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -0.83% | - |
| Mar 27, 2026 | 64.40 | 64.40 | 64.40 | 64.82 | 64.82 | 1.38% | 99 |
| Mar 26, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.42% | - |
| Mar 25, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 0.17% | - |
| Mar 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 1.79% | - |
| Mar 23, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 1.94% | - |
| Mar 20, 2026 | 67.18 | 67.18 | 64.90 | 61.77 | 61.77 | -5.92% | 200 |
| Mar 19, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 5.85% | - |
| Mar 18, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -1.77% | - |
| Mar 17, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.33% | - |
| Mar 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.28% | - |
| Mar 13, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.53% | - |
| Mar 12, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.66% | - |
| Mar 11, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.65 | 0.55% | - |
| Mar 10, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.30 | 0.81% | - |
| Mar 9, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 62.79 | -1.16% | - |
| Mar 6, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.53 | -0.64% | - |
| Mar 5, 2026 | 64.39 | 64.39 | 64.39 | 64.39 | 63.93 | -0.39% | - |
| Mar 4, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.18 | -1.57% | - |
| Mar 3, 2026 | 66.79 | 66.79 | 65.36 | 65.67 | 65.21 | 0.29% | 107 |
| Mar 2, 2026 | 66.59 | 66.59 | 66.53 | 65.48 | 65.02 | 3.90% | 51 |
| Feb 27, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 62.57 | -3.83% | - |
| Feb 26, 2026 | 65.53 | 65.53 | 65.53 | 65.53 | 65.07 | 5.27% | - |
| Feb 25, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 61.81 | 1.40% | - |
| Feb 24, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 60.96 | -1.22% | - |
| Feb 23, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.71 | 0.91% | - |
| Feb 20, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | 61.15 | 0.85% | - |
| Feb 19, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 60.64 | -0.36% | - |
| Feb 18, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 60.86 | 0.96% | - |
| Feb 17, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.28 | 2.33% | - |
| Feb 16, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 58.91 | -2.32% | - |
| Feb 13, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.31 | 1.08% | - |
| Feb 12, 2026 | 60.35 | 60.35 | 60.35 | 60.09 | 59.66 | 0.67% | 7 |
| Feb 11, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.27 | 2.51% | - |
| Feb 10, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 57.82 | 1.41% | - |
| Feb 9, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.01 | 0.07% | - |
| Feb 6, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 56.97 | 1.77% | - |
| Feb 5, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 55.98 | 0.59% | - |
| Feb 4, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 55.65 | -2.72% | - |
| Feb 3, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.21 | 2.51% | - |
| Feb 2, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 55.81 | 0.04% | - |
| Jan 30, 2026 | 56.19 | 56.19 | 56.19 | 56.19 | 55.79 | -0.53% | - |
| Jan 29, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | 56.09 | 1.38% | - |
| Jan 28, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.33 | 2.80% | - |
| Jan 27, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 53.82 | -0.15% | - |
| Jan 26, 2026 | 54.73 | 54.73 | 54.73 | 54.28 | 53.90 | -1.67% | 100 |
| Jan 23, 2026 | 55.17 | 55.17 | 55.17 | 55.20 | 54.81 | 1.75% | 60 |
| Jan 22, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 53.87 | 1.46% | - |
| Jan 21, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.09 | 1.13% | - |
| Jan 20, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.50 | -0.02% | - |
| Jan 19, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.51 | -0.25% | - |
| Jan 16, 2026 | 53.01 | 53.01 | 53.01 | 53.01 | 52.63 | 0.80% | - |
| Jan 15, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.22 | -0.04% | - |
| Jan 14, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.24 | 2.06% | - |
| Jan 13, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.19 | 1.62% | - |
| Jan 12, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.37 | -2.52% | - |
| Jan 9, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.67 | -0.63% | - |
| Jan 8, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.00 | 0.69% | - |
| Jan 7, 2026 | 51.55 | 51.55 | 51.55 | 52.01 | 51.64 | 1.76% | 100 |
| Jan 6, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 50.75 | -0.62% | - |
| Jan 5, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.07 | -0.23% | - |
| Jan 2, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.19 | 1.04% | - |
| Dec 30, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.66 | 0.20% | - |
| Dec 29, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.56 | 1.33% | - |
| Dec 23, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.89 | 0.59% | - |
| Dec 22, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.60 | -0.57% | - |
| Dec 19, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.88 | -0.69% | - |
| Dec 18, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.23 | 1.51% | - |
| Dec 17, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.48 | -0.35% | - |
| Dec 16, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.66 | -1.09% | - |
| Dec 15, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.20 | -2.51% | - |
| Dec 12, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.49 | -0.15% | - |
| Dec 11, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.57 | -0.50% | - |
| Dec 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.40 | -2.45% | - |
| Dec 9, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 52.69 | 0.47% | - |
| Dec 8, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 52.45 | -2.42% | - |
| Dec 5, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 53.75 | 0.98% | - |
| Dec 4, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.23 | 3.23% | - |
| Dec 3, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 51.56 | -0.25% | - |
| Dec 2, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 51.69 | 0.19% | - |
| Dec 1, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 51.59 | -0.38% | - |