Skip to main content
The Williams Companies, Inc. (BVMF:W1MB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
353.85
0.00 (0.00%)
At close: Apr 23, 2026

The Williams Companies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026353.85353.85353.85353.85353.85-0.65%20
Apr 22, 2026356.77356.77356.18356.18356.18-0.17%11
Apr 20, 2026358.56358.56356.77356.77356.771.53%8
Apr 17, 2026350.70351.40350.70351.40351.40-0.69%54
Apr 16, 2026353.80354.55353.80353.85353.850.01%32
Apr 15, 2026353.88355.68353.80353.80353.80-0.33%87
Apr 14, 2026349.20354.96349.20354.96354.96-2.35%3
Apr 13, 2026363.00363.50363.00363.50363.50-14
Apr 10, 2026365.00365.00363.50363.50363.50-1.99%4
Apr 8, 2026371.48371.48364.80370.88370.88-2.49%18
Apr 7, 2026384.43384.43380.36380.36380.361.68%9
Apr 6, 2026372.96374.07372.96374.07374.070.30%33
Apr 2, 2026371.26373.70371.26372.96372.960.46%15
Apr 1, 2026375.44375.44368.98371.26371.26-1.11%45
Mar 31, 2026380.02380.02372.40375.44375.44-1.37%66
Mar 30, 2026386.49386.49380.64380.64380.64-1.90%7
Mar 26, 2026385.32388.00385.32388.00388.000.29%8
Mar 25, 2026386.88386.88386.88386.88386.882.35%4
Mar 18, 2026379.62379.62378.00378.00378.00-2.12%3
Mar 16, 2026400.00400.00386.19386.19386.193.91%2
Mar 11, 2026380.00380.00371.65371.65369.79-2.92%38
Mar 10, 2026394.44394.44382.81382.81380.890.16%2
Mar 9, 2026402.37402.37382.20382.20380.29-5.01%3
Mar 6, 2026402.37402.37402.37402.37400.362.60%2
Mar 5, 2026401.60401.60392.16392.16390.202.08%40
Feb 27, 2026389.22390.00382.98384.18382.26-17
Feb 26, 2026384.18384.18384.18384.18382.262.49%1
Feb 25, 2026374.86374.86374.86374.86372.98-1.06%1
Feb 24, 2026372.61378.86372.61378.86376.96-3
Feb 20, 2026378.86378.86378.86378.86376.96-0.20%12
Feb 19, 2026382.66382.66376.05379.62377.720.46%10
Feb 18, 2026377.90377.90377.90377.90376.011.67%3
Feb 12, 2026371.85374.21371.68371.68369.821.10%7
Feb 11, 2026365.76367.62365.76367.62365.781.29%56
Feb 10, 2026371.00371.00362.95362.95361.131.91%39
Feb 9, 2026351.40356.16351.40356.16354.381.74%13
Feb 5, 2026350.00350.07350.00350.07348.321.02%4
Feb 4, 2026346.54346.54346.54346.54344.81-0.99%1
Feb 2, 2026352.38352.38350.00350.00348.25-0.68%2
Jan 30, 2026351.24352.45351.24352.38350.622.82%64
Jan 28, 2026342.72342.72342.72342.72341.00-2
Jan 27, 2026342.72342.72342.72342.72341.001.51%1
Jan 26, 2026343.87343.87337.62337.62335.93-1.79%20
Jan 23, 2026345.03345.03343.77343.77342.050.92%16
Jan 22, 2026338.97341.70338.52340.62338.911.89%24
Jan 21, 2026330.24336.93330.24334.29332.620.39%54
Jan 20, 2026337.59337.59333.00333.00331.330.71%18
Jan 19, 2026330.66330.66330.66330.66329.000.03%1
Jan 16, 2026330.56330.56330.56330.56328.911.65%1
Jan 15, 2026327.69327.69325.20325.20323.57-1.87%45
Jan 14, 2026331.40331.40331.40331.40329.743.15%12
Jan 13, 2026321.26326.20321.26321.28319.671.03%32
Jan 12, 2026322.88322.88318.00318.00316.41-1.00%15
Jan 9, 2026324.72328.60321.20321.20319.59-2.84%108
Jan 8, 2026327.78332.97327.78330.60328.940.89%71
Jan 7, 2026323.84327.68318.58327.68326.044.19%4
Jan 6, 2026324.06324.06314.49314.49312.92-4.93%29
Jan 5, 2026330.00330.80324.80330.80329.140.12%11
Jan 2, 2026329.01330.40323.73330.40328.750.42%9,821
Dec 30, 2025331.37331.37328.68329.01327.36-2.06%9
Dec 29, 2025334.62335.94332.97335.94334.262.11%18
Dec 26, 2025329.67330.99327.40329.01327.360.71%18
Dec 23, 2025326.71330.00326.04326.70325.06-0.40%13
Dec 22, 2025321.28330.56321.28328.00326.361.08%57
Dec 19, 2025334.72334.72324.16324.48322.86-0.29%79
Dec 18, 2025327.04330.56321.92325.44323.811.50%18
Dec 17, 2025321.28323.84320.64320.64319.030.51%10
Dec 16, 2025322.24322.24319.01319.01317.41-1.00%51
Dec 15, 2025325.76325.76318.40322.24320.63-1.42%20
Dec 12, 2025326.80328.83322.66326.89325.25-1.20%25
Dec 11, 2025330.90350.00330.87330.87329.210.06%12
Dec 10, 2025333.96334.39330.33330.66327.15-2.78%21
Dec 9, 2025342.69343.43336.26340.12336.510.84%41
Dec 8, 2025339.66339.66333.54337.28333.70-1.88%18
Dec 5, 2025333.99343.74333.99343.74340.092.93%17
Dec 4, 2025324.72334.29323.07333.96330.421.62%58
Dec 3, 2025329.99330.00320.01328.64325.151.52%131
Dec 2, 2025328.35328.35323.73323.73320.30-1.51%10
Dec 1, 2025328.68328.70320.43328.70325.210.27%1,408
Nov 28, 2025322.88327.80322.88327.80324.322.94%39
Nov 27, 2025308.51325.11308.51318.45315.07-0.95%52
Nov 26, 2025324.48324.48317.32321.50318.090.47%36
Nov 25, 2025321.60322.88316.16320.00316.611.11%23
Nov 24, 2025320.00326.40316.16316.48313.12-1.93%29
Nov 21, 2025317.12322.71316.51322.71319.292.97%42
Nov 19, 2025323.95324.57311.60313.41310.09-1.07%23
Nov 18, 2025315.30319.04315.30316.80313.44-1.20%45
Nov 17, 2025323.20323.60320.64320.64317.240.20%11
Nov 14, 2025309.76321.28309.76320.00316.611.59%160
Nov 13, 2025320.32321.28314.56315.00311.66-1.66%90
Nov 12, 2025316.48323.32316.48320.32316.920.91%96
Nov 11, 2025318.36320.96316.16317.44314.07-1.59%67
Nov 10, 2025317.12322.56316.16322.56319.142.21%20
Nov 7, 2025312.77315.58312.17315.58312.232.00%111
Nov 6, 2025311.84314.34305.30309.38306.10-0.89%66
Nov 5, 2025305.66312.17305.66312.17308.861.94%16
Nov 4, 2025315.58317.89300.00306.24302.99-2.96%873
Nov 3, 2025309.07315.58307.83315.58312.232.11%509
Oct 31, 2025309.07313.69308.76309.07305.79-1.06%29
Oct 30, 2025309.95313.10305.97312.37309.061.78%18