The Williams Companies, Inc. (FRA:WMB)
Germany
· Delayed Price · Currency is EUR 64.12
-0.63 (-0.97%)
Last updated: Mar 6, 2026, 8:02 AM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | - | -0.97% | - |
| Mar 5, 2026 | 64.90 | 64.90 | 64.75 | 64.75 | 64.75 | -0.15% | 35 |
| Mar 4, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.19% | - |
| Mar 3, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 2.07% | - |
| Mar 2, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.78% | - |
| Feb 27, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 1.11% | - |
| Feb 26, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.35% | - |
| Feb 25, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 1.01% | - |
| Feb 24, 2026 | 61.69 | 61.75 | 61.40 | 61.40 | 61.40 | 0.29% | 300 |
| Feb 23, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.03% | - |
| Feb 20, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.46% | - |
| Feb 19, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.68% | - |
| Feb 18, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.15% | - |
| Feb 17, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.16% | - |
| Feb 16, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.76% | - |
| Feb 13, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -0.13% | - |
| Feb 12, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 3.79% | - |
| Feb 11, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.50% | - |
| Feb 10, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.07% | - |
| Feb 9, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 1.10% | 10 |
| Feb 6, 2026 | 56.79 | 57.59 | 56.12 | 56.12 | 56.12 | 0.04% | 300 |
| Feb 5, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -2.72% | - |
| Feb 4, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 3.04% | - |
| Feb 3, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | -0.14% | - |
| Feb 2, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.22% | - |
| Jan 30, 2026 | 55.88 | 56.74 | 55.88 | 56.74 | 56.74 | 2.07% | 850 |
| Jan 29, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 2.13% | - |
| Jan 28, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.13% | - |
| Jan 27, 2026 | 53.97 | 55.05 | 53.97 | 55.05 | 55.05 | 1.05% | 100 |
| Jan 26, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.81% | - |
| Jan 23, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.37% | - |
| Jan 22, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 2.96% | - |
| Jan 21, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.35% | - |
| Jan 20, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -1.66% | - |
| Jan 19, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.39% | - |
| Jan 16, 2026 | 51.76 | 53.20 | 51.76 | 53.20 | 53.20 | 2.41% | 15 |
| Jan 15, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.18% | - |
| Jan 14, 2026 | 51.62 | 52.65 | 51.62 | 52.57 | 52.57 | 1.88% | 399 |
| Jan 13, 2026 | 50.77 | 51.60 | 50.77 | 51.60 | 51.60 | 0.76% | 635 |
| Jan 12, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -1.95% | - |
| Jan 9, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 1.18% | - |
| Jan 8, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 2.04% | - |
| Jan 7, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.78% | - |
| Jan 6, 2026 | 51.90 | 51.90 | 50.20 | 50.20 | 50.20 | -5.05% | 200 |
| Jan 5, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 3.97% | 40 |
| Jan 2, 2026 | 51.08 | 51.08 | 50.85 | 50.85 | 50.85 | 0.69% | 190 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.46% | - |
| Dec 29, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.98% | - |
| Dec 23, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.51% | - |
| Dec 22, 2025 | 49.56 | 49.56 | 49.53 | 49.53 | 49.53 | -0.54% | 250 |
| Dec 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.22% | - |
| Dec 18, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.51% | - |
| Dec 17, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.14% | - |
| Dec 16, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.02% | - |
| Dec 15, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.72% | - |
| Dec 12, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.78% | - |
| Dec 11, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.80 | -2.68% | - |
| Dec 10, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.20 | -0.60% | - |
| Dec 9, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.52 | -1.27% | - |
| Dec 8, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.19 | -1.36% | - |
| Dec 5, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 53.93 | 3.50% | - |
| Dec 4, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.10 | 2.04% | - |
| Dec 3, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.06 | -2.17% | - |
| Dec 2, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.19 | 1.13% | - |
| Dec 1, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.61 | 0.56% | - |
| Nov 28, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.32 | 0.15% | - |
| Nov 27, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.24 | 1.14% | - |
| Nov 26, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 50.67 | -0.41% | - |
| Nov 25, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.87 | -0.64% | - |
| Nov 24, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.20 | 1.49% | - |
| Nov 21, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.45 | -0.78% | - |
| Nov 20, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.84 | 0.96% | - |
| Nov 19, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.36 | -0.43% | - |
| Nov 18, 2025 | 50.65 | 51.00 | 50.65 | 51.00 | 50.58 | -2.84% | 90 |
| Nov 17, 2025 | 52.39 | 52.49 | 52.39 | 52.49 | 52.05 | 3.06% | 1 |
| Nov 14, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.51 | -2.62% | - |
| Nov 13, 2025 | 51.96 | 52.30 | 51.96 | 52.30 | 51.87 | 0.29% | 50 |
| Nov 12, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 51.72 | -0.04% | - |
| Nov 11, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 51.74 | -0.80% | - |
| Nov 10, 2025 | 51.52 | 52.59 | 51.52 | 52.59 | 52.15 | 5.62% | 1 |
| Nov 7, 2025 | 50.06 | 50.06 | 49.79 | 49.79 | 49.38 | 0.16% | 500 |
| Nov 6, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.30 | 1.60% | - |
| Nov 5, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.52 | -1.53% | - |
| Nov 4, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.27 | -1.26% | - |
| Nov 3, 2025 | 49.93 | 50.32 | 49.93 | 50.32 | 49.90 | 1.05% | 3 |
| Oct 31, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.38 | 0.97% | - |
| Oct 30, 2025 | 48.82 | 49.32 | 48.82 | 49.32 | 48.91 | -0.07% | 250 |
| Oct 29, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 48.94 | 0.28% | - |
| Oct 28, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 48.80 | -0.44% | - |
| Oct 27, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.01 | -0.94% | - |
| Oct 24, 2025 | 50.59 | 51.04 | 49.90 | 49.90 | 49.48 | -7.31% | 504 |
| Oct 23, 2025 | 53.35 | 53.93 | 53.35 | 53.83 | 53.38 | 0.71% | 123 |
| Oct 22, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.01 | -0.95% | - |
| Oct 21, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.51 | -0.52% | - |
| Oct 20, 2025 | 53.36 | 54.24 | 53.36 | 54.24 | 53.79 | 2.59% | 420 |
| Oct 17, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.43 | -2.45% | 4 |
| Oct 16, 2025 | 54.43 | 55.09 | 54.20 | 54.20 | 53.75 | 1.29% | 75 |
| Oct 15, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.07 | -0.19% | - |
| Oct 14, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.16 | -0.89% | - |
| Oct 13, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 53.64 | -0.41% | - |