Skip to main content
The Williams Companies, Inc. (BVMF:W1MB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
392.16
0.00 (0.00%)
At close: Mar 5, 2026

The Williams Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026401.60401.60392.16392.16392.162.08%40
Feb 27, 2026389.22390.00382.98384.18384.18-17
Feb 26, 2026384.18384.18384.18384.18384.182.49%1
Feb 25, 2026374.86374.86374.86374.86374.86-1.06%1
Feb 24, 2026372.61378.86372.61378.86378.86-3
Feb 20, 2026378.86378.86378.86378.86378.86-0.20%12
Feb 19, 2026382.66382.66376.05379.62379.620.46%10
Feb 18, 2026377.90377.90377.90377.90377.901.67%3
Feb 12, 2026371.85374.21371.68371.68371.681.10%7
Feb 11, 2026365.76367.62365.76367.62367.621.29%56
Feb 10, 2026371.00371.00362.95362.95362.951.91%39
Feb 9, 2026351.40356.16351.40356.16356.161.74%13
Feb 5, 2026350.00350.07350.00350.07350.071.02%4
Feb 4, 2026346.54346.54346.54346.54346.54-0.99%1
Feb 2, 2026352.38352.38350.00350.00350.00-0.68%2
Jan 30, 2026351.24352.45351.24352.38352.382.82%64
Jan 28, 2026342.72342.72342.72342.72342.72-2
Jan 27, 2026342.72342.72342.72342.72342.721.51%1
Jan 26, 2026343.87343.87337.62337.62337.62-1.79%20
Jan 23, 2026345.03345.03343.77343.77343.770.92%16
Jan 22, 2026338.97341.70338.52340.62340.621.89%24
Jan 21, 2026330.24336.93330.24334.29334.290.39%54
Jan 20, 2026337.59337.59333.00333.00333.000.71%18
Jan 19, 2026330.66330.66330.66330.66330.660.03%1
Jan 16, 2026330.56330.56330.56330.56330.561.65%1
Jan 15, 2026327.69327.69325.20325.20325.20-1.87%45
Jan 14, 2026331.40331.40331.40331.40331.403.15%12
Jan 13, 2026321.26326.20321.26321.28321.281.03%32
Jan 12, 2026322.88322.88318.00318.00318.00-1.00%15
Jan 9, 2026324.72328.60321.20321.20321.20-2.84%108
Jan 8, 2026327.78332.97327.78330.60330.600.89%71
Jan 7, 2026323.84327.68318.58327.68327.684.19%4
Jan 6, 2026324.06324.06314.49314.49314.49-4.93%29
Jan 5, 2026330.00330.80324.80330.80330.800.12%11
Jan 2, 2026329.01330.40323.73330.40330.400.42%9,821
Dec 30, 2025331.37331.37328.68329.01329.01-2.06%9
Dec 29, 2025334.62335.94332.97335.94335.942.11%18
Dec 26, 2025329.67330.99327.40329.01329.010.71%18
Dec 23, 2025326.71330.00326.04326.70326.70-0.40%13
Dec 22, 2025321.28330.56321.28328.00328.001.08%57
Dec 19, 2025334.72334.72324.16324.48324.48-0.29%79
Dec 18, 2025327.04330.56321.92325.44325.441.50%18
Dec 17, 2025321.28323.84320.64320.64320.640.51%10
Dec 16, 2025322.24322.24319.01319.01319.01-1.00%51
Dec 15, 2025325.76325.76318.40322.24322.24-1.42%20
Dec 12, 2025326.80328.83322.66326.89326.89-1.20%25
Dec 11, 2025330.90350.00330.87330.87330.870.06%12
Dec 10, 2025333.96334.39330.33330.66328.85-2.78%21
Dec 9, 2025342.69343.43336.26340.12338.250.84%41
Dec 8, 2025339.66339.66333.54337.28335.43-1.88%18
Dec 5, 2025333.99343.74333.99343.74341.852.93%17
Dec 4, 2025324.72334.29323.07333.96332.131.62%58
Dec 3, 2025329.99330.00320.01328.64326.841.52%131
Dec 2, 2025328.35328.35323.73323.73321.95-1.51%10
Dec 1, 2025328.68328.70320.43328.70326.900.27%1,408
Nov 28, 2025322.88327.80322.88327.80326.002.94%39
Nov 27, 2025308.51325.11308.51318.45316.70-0.95%52
Nov 26, 2025324.48324.48317.32321.50319.740.47%36
Nov 25, 2025321.60322.88316.16320.00318.241.11%23
Nov 24, 2025320.00326.40316.16316.48314.74-1.93%29
Nov 21, 2025317.12322.71316.51322.71320.942.97%42
Nov 19, 2025323.95324.57311.60313.41311.69-1.07%23
Nov 18, 2025315.30319.04315.30316.80315.06-1.20%45
Nov 17, 2025323.20323.60320.64320.64318.880.20%11
Nov 14, 2025309.76321.28309.76320.00318.241.59%160
Nov 13, 2025320.32321.28314.56315.00313.27-1.66%90
Nov 12, 2025316.48323.32316.48320.32318.560.91%96
Nov 11, 2025318.36320.96316.16317.44315.70-1.59%67
Nov 10, 2025317.12322.56316.16322.56320.792.21%20
Nov 7, 2025312.77315.58312.17315.58313.852.00%111
Nov 6, 2025311.84314.34305.30309.38307.68-0.89%66
Nov 5, 2025305.66312.17305.66312.17310.461.94%16
Nov 4, 2025315.58317.89300.00306.24304.56-2.96%873
Nov 3, 2025309.07315.58307.83315.58313.852.11%509
Oct 31, 2025309.07313.69308.76309.07307.37-1.06%29
Oct 30, 2025309.95313.10305.97312.37310.661.78%18
Oct 29, 2025307.21309.38305.97306.90305.22-0.90%70
Oct 28, 2025312.48312.48306.28309.69307.99-0.89%22
Oct 27, 2025310.00313.10308.76312.48310.770.57%38
Oct 24, 2025315.52318.40307.84310.72309.02-4.31%111
Oct 23, 2025322.66324.70321.30324.70322.92-2.25%14
Oct 22, 2025337.62337.62329.80332.18330.36-1.11%30
Oct 21, 2025340.00340.00335.00335.92334.08-0.10%40
Oct 20, 2025338.64338.64336.26336.26334.420.10%45
Oct 17, 2025341.60341.60335.58335.92334.08-1.66%106
Oct 16, 2025344.05344.40340.72341.60339.73-0.82%12
Oct 15, 2025346.46347.76344.42344.42342.530.64%5
Oct 14, 2025341.36343.06338.64342.24340.36-0.02%81
Oct 13, 2025344.05344.05342.30342.30340.42-1.51%25
Oct 10, 2025347.48350.91344.05347.55345.642.22%58
Oct 9, 2025343.40343.40338.64340.01338.140.40%24
Oct 8, 2025338.98340.62337.62338.64336.78-0.06%26
Oct 7, 2025337.28340.68337.28338.84336.98-0.54%38
Oct 6, 2025343.90344.10338.98340.68338.81-1.86%67
Oct 3, 2025345.10348.16342.04347.14345.240.99%113
Oct 2, 2025344.42348.84343.74343.74341.851.61%18
Oct 1, 2025337.28340.00336.60338.30336.440.40%7,281
Sep 29, 2025345.10345.10336.95336.95335.10-0.10%3
Sep 25, 2025339.66339.66337.28337.28335.438.15%2
Sep 17, 2025311.86311.86311.86311.86310.15-0.10%2