The Williams Companies, Inc. (ETR:WMB)
Germany
· Delayed Price · Currency is EUR 54.49
+0.36 (0.67%)
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 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0.67% | - |
| Dec 4, 2025 | 53.47 | 54.13 | 53.47 | 54.13 | 54.13 | 3.32% | 18 |
| Dec 3, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.46% | - |
| Dec 2, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.48% | - |
| Dec 1, 2025 | 52.17 | 52.38 | 52.17 | 52.38 | 52.38 | -0.49% | 71 |
| Nov 28, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 1.15% | - |
| Nov 27, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.04% | - |
| Nov 26, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 2.18% | - |
| Nov 25, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.45% | 200 |
| Nov 24, 2025 | 51.10 | 51.14 | 51.10 | 51.14 | 51.14 | -0.51% | 292 |
| Nov 21, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.56% | - |
| Nov 19, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -1.50% | - |
| Nov 18, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -1.27% | - |
| Nov 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.71% | - |
| Nov 14, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | 1.87% | - |
| Nov 13, 2025 | 52.42 | 52.42 | 51.45 | 51.45 | 51.45 | -1.55% | 250 |
| Nov 12, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.40% | - |
| Nov 11, 2025 | 52.32 | 52.32 | 52.05 | 52.05 | 52.05 | 0.19% | 106 |
| Nov 10, 2025 | 51.80 | 51.95 | 51.80 | 51.95 | 51.95 | 2.55% | 439 |
| Nov 7, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.46% | - |
| Nov 6, 2025 | 49.98 | 50.43 | 49.98 | 50.43 | 50.43 | 2.81% | 127 |
| Nov 5, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -2.31% | 60 |
| Nov 4, 2025 | 50.54 | 50.54 | 50.21 | 50.21 | 50.21 | -0.99% | 2 |
| Nov 3, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 1.28% | - |
| Oct 31, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.26% | - |
| Oct 30, 2025 | 50.24 | 50.24 | 50.20 | 50.20 | 50.20 | 1.41% | 6 |
| Oct 29, 2025 | 49.58 | 49.58 | 49.50 | 49.50 | 49.50 | 0.59% | 40 |
| Oct 28, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.23% | - |
| Oct 27, 2025 | 49.32 | 49.83 | 49.32 | 49.83 | 49.83 | -2.42% | 585 |
| Oct 24, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -3.68% | 18 |
| Oct 22, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -1.80% | - |
| Oct 21, 2025 | 54.21 | 54.21 | 53.98 | 53.98 | 53.98 | -0.17% | 33 |
| Oct 20, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 1.48% | - |
| Oct 17, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -1.62% | 100 |
| Oct 16, 2025 | 55.21 | 55.21 | 54.16 | 54.16 | 54.16 | -1.33% | 500 |
| Oct 15, 2025 | 55.02 | 55.02 | 54.89 | 54.89 | 54.89 | 2.35% | 10 |
| Oct 14, 2025 | 53.79 | 53.79 | 53.63 | 53.63 | 53.63 | -1.09% | 1 |
| Oct 13, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -1.67% | - |
| Oct 10, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.95% | - |
| Oct 9, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.13% | - |
| Oct 8, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.02% | - |
| Oct 7, 2025 | 54.65 | 54.67 | 54.56 | 54.56 | 54.56 | -0.13% | 21 |
| Oct 6, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -1.01% | - |
| Oct 3, 2025 | 54.89 | 55.19 | 54.89 | 55.19 | 55.19 | -0.11% | 4 |
| Oct 2, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 2.45% | - |
| Oct 1, 2025 | 53.72 | 53.93 | 53.72 | 53.93 | 53.93 | 0.13% | 6 |
| Sep 30, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.43% | - |
| Sep 29, 2025 | 54.95 | 54.95 | 54.09 | 54.09 | 54.09 | -1.22% | 40 |
| Sep 26, 2025 | 54.60 | 54.76 | 54.60 | 54.76 | 54.76 | 4.90% | 279 |
| Sep 24, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.46% | 200 |
| Sep 23, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.94% | - |
| Sep 22, 2025 | 51.38 | 51.38 | 50.97 | 50.97 | 50.97 | 3.08% | 1 |
| Sep 17, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.21% | - |
| Sep 16, 2025 | 48.94 | 48.94 | 48.86 | 48.86 | 48.86 | -2.50% | 2 |
| Sep 15, 2025 | 50.17 | 50.17 | 50.11 | 50.11 | 50.11 | -0.67% | 15 |
| Sep 12, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.84% | - |
| Sep 10, 2025 | 50.23 | 50.23 | 49.95 | 50.03 | 49.60 | 1.74% | 405 |
| Sep 9, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 48.76 | 2.04% | - |