The Williams Companies, Inc. (FRA:WMB)
Germany
· Delayed Price · Currency is EUR 62.16
+1.34 (2.20%)
Last updated: Apr 29, 2026, 8:02 AM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | - | -0.69% | - |
| Apr 27, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.33% | - |
| Apr 24, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 1.23% | - |
| Apr 23, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.87% | - |
| Apr 22, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.27% | - |
| Apr 21, 2026 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -1.83% | - |
| Apr 20, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 2.00% | - |
| Apr 17, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.30% | - |
| Apr 16, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.96% | - |
| Apr 15, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.60% | - |
| Apr 14, 2026 | 60.48 | 60.48 | 59.90 | 59.90 | 59.90 | -2.92% | 20 |
| Apr 13, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.42% | - |
| Apr 10, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.48% | - |
| Apr 9, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 2.40% | - |
| Apr 8, 2026 | 60.70 | 60.80 | 60.70 | 60.80 | 60.80 | -4.25% | 30 |
| Apr 7, 2026 | 62.46 | 63.50 | 62.46 | 63.50 | 63.50 | 1.00% | 3 |
| Apr 2, 2026 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.24% | - |
| Apr 1, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.68% | - |
| Mar 31, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.71% | - |
| Mar 30, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.67% | - |
| Mar 27, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.99% | - |
| Mar 26, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.06% | - |
| Mar 25, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 1.50% | - |
| Mar 24, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.16% | - |
| Mar 23, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.02% | - |
| Mar 20, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.79% | - |
| Mar 19, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.82% | - |
| Mar 18, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.25% | - |
| Mar 17, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.16% | - |
| Mar 16, 2026 | 64.04 | 64.04 | 63.76 | 63.76 | 63.76 | 0.98% | 16 |
| Mar 13, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -1.16% | - |
| Mar 12, 2026 | 63.88 | 63.88 | 63.88 | 63.88 | 63.42 | 1.03% | - |
| Mar 11, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 62.78 | 1.07% | - |
| Mar 10, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.11 | -2.95% | - |
| Mar 9, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.00 | 0.53% | - |
| Mar 6, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 63.66 | -0.97% | - |
| Mar 5, 2026 | 64.90 | 64.90 | 64.75 | 64.75 | 64.29 | -0.15% | 35 |
| Mar 4, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.39 | 0.19% | - |
| Mar 3, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.27 | 2.07% | - |
| Mar 2, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 62.97 | 0.78% | - |
| Feb 27, 2026 | 62.93 | 62.93 | 62.93 | 62.93 | 62.48 | 1.11% | - |
| Feb 26, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 61.80 | 0.35% | - |
| Feb 25, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 61.58 | 1.01% | - |
| Feb 24, 2026 | 61.69 | 61.75 | 61.40 | 61.40 | 60.96 | 0.29% | 300 |
| Feb 23, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 60.78 | 0.03% | - |
| Feb 20, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 60.76 | 0.46% | - |
| Feb 19, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.49 | 0.68% | - |
| Feb 18, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.08 | -0.15% | - |
| Feb 17, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.17 | -0.16% | - |
| Feb 16, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.27 | 1.76% | - |
| Feb 13, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.22 | -0.13% | - |
| Feb 12, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.30 | 3.79% | - |
| Feb 11, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.14 | 1.50% | - |
| Feb 10, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.30 | -0.07% | - |
| Feb 9, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.34 | 1.10% | 10 |
| Feb 6, 2026 | 56.79 | 57.59 | 56.12 | 56.12 | 55.72 | 0.04% | 300 |
| Feb 5, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 55.70 | -2.72% | - |
| Feb 4, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | 57.26 | 3.04% | - |
| Feb 3, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.57 | -0.14% | - |
| Feb 2, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 55.65 | -1.22% | - |
| Jan 30, 2026 | 55.88 | 56.74 | 55.88 | 56.74 | 56.34 | 2.07% | 850 |
| Jan 29, 2026 | 55.59 | 55.59 | 55.59 | 55.59 | 55.19 | 2.13% | - |
| Jan 28, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.04 | -1.13% | - |
| Jan 27, 2026 | 53.97 | 55.05 | 53.97 | 55.05 | 54.66 | 1.05% | 100 |
| Jan 26, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.09 | 0.81% | - |
| Jan 23, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 53.65 | 0.37% | - |
| Jan 22, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.46 | 2.96% | - |
| Jan 21, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 51.92 | 0.35% | - |
| Jan 20, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 51.74 | -1.66% | - |
| Jan 19, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.61 | -0.39% | - |
| Jan 16, 2026 | 51.76 | 53.20 | 51.76 | 53.20 | 52.82 | 2.41% | 15 |
| Jan 15, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.58 | -1.18% | - |
| Jan 14, 2026 | 51.62 | 52.65 | 51.62 | 52.57 | 52.20 | 1.88% | 399 |
| Jan 13, 2026 | 50.77 | 51.60 | 50.77 | 51.60 | 51.23 | 0.76% | 635 |
| Jan 12, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 50.84 | -1.95% | - |
| Jan 9, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 51.86 | 1.18% | - |
| Jan 8, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.25 | 2.04% | - |
| Jan 7, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.23 | 0.78% | - |
| Jan 6, 2026 | 51.90 | 51.90 | 50.20 | 50.20 | 49.84 | -5.05% | 200 |
| Jan 5, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.49 | 3.97% | 40 |
| Jan 2, 2026 | 51.08 | 51.08 | 50.85 | 50.85 | 50.49 | 0.69% | 190 |
| Dec 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | 0.46% | - |
| Dec 29, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.91 | 0.98% | - |
| Dec 23, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.43 | 0.51% | - |
| Dec 22, 2025 | 49.56 | 49.56 | 49.53 | 49.53 | 49.17 | -0.54% | 250 |
| Dec 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.44 | -0.22% | - |
| Dec 18, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.55 | 0.51% | - |
| Dec 17, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.30 | -1.14% | - |
| Dec 16, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.86 | -1.02% | - |
| Dec 15, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.38 | -1.72% | - |
| Dec 12, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.26 | 0.78% | - |
| Dec 11, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 50.44 | -2.68% | - |
| Dec 10, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 51.83 | -0.60% | - |
| Dec 9, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.15 | -1.27% | - |
| Dec 8, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 52.82 | -1.36% | - |
| Dec 5, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 53.54 | 3.50% | - |
| Dec 4, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 51.73 | 2.04% | - |
| Dec 3, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 50.70 | -2.17% | - |
| Dec 2, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 51.82 | 1.13% | - |
| Dec 1, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.24 | 0.56% | - |