The Williams Companies, Inc. (VIE:WMB)
Austria
· Delayed Price · Currency is EUR 63.67
-0.32 (-0.50%)
Last updated: Mar 9, 2026, 3:30 PM CET
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.94 | 65.18 | 63.99 | 63.99 | 63.99 | -0.65% | - |
| Mar 5, 2026 | 65.05 | 65.06 | 64.41 | 64.41 | 64.41 | -0.89% | - |
| Mar 4, 2026 | 65.20 | 65.33 | 64.99 | 64.99 | 64.99 | -0.88% | - |
| Mar 3, 2026 | 65.17 | 65.68 | 65.17 | 65.57 | 65.57 | -0.06% | - |
| Mar 2, 2026 | 65.16 | 65.74 | 64.35 | 65.61 | 65.61 | 4.13% | 69 |
| Feb 27, 2026 | 63.12 | 63.65 | 63.01 | 63.01 | 63.01 | -0.90% | - |
| Feb 26, 2026 | 62.47 | 63.58 | 62.47 | 63.58 | 63.58 | 2.12% | - |
| Feb 25, 2026 | 62.93 | 62.93 | 62.24 | 62.26 | 62.26 | 1.50% | - |
| Feb 24, 2026 | 62.29 | 62.29 | 61.34 | 61.34 | 61.34 | -1.10% | - |
| Feb 23, 2026 | 61.39 | 62.02 | 61.39 | 62.02 | 62.02 | 0.65% | - |
| Feb 20, 2026 | 61.50 | 61.62 | 61.41 | 61.62 | 61.62 | 0.80% | - |
| Feb 19, 2026 | 61.25 | 61.61 | 61.13 | 61.13 | 61.13 | -0.31% | - |
| Feb 18, 2026 | 60.92 | 61.60 | 60.92 | 61.32 | 61.32 | 0.92% | - |
| Feb 17, 2026 | 61.35 | 61.81 | 60.76 | 60.76 | 60.76 | -0.48% | - |
| Feb 16, 2026 | 61.05 | 61.22 | 61.05 | 61.05 | 61.05 | 0.48% | - |
| Feb 13, 2026 | 60.73 | 60.76 | 60.29 | 60.76 | 60.76 | 0.58% | - |
| Feb 12, 2026 | 60.34 | 60.41 | 60.11 | 60.41 | 60.41 | 1.33% | - |
| Feb 11, 2026 | 57.89 | 59.62 | 57.89 | 59.62 | 59.62 | 2.37% | - |
| Feb 10, 2026 | 56.99 | 58.24 | 56.72 | 58.24 | 58.24 | 1.46% | - |
| Feb 9, 2026 | 56.56 | 57.40 | 56.31 | 57.40 | 57.40 | 0.19% | - |
| Feb 6, 2026 | 57.02 | 57.39 | 57.02 | 57.29 | 57.29 | 1.65% | - |
| Feb 5, 2026 | 56.30 | 56.42 | 55.94 | 56.36 | 56.36 | 0.62% | - |
| Feb 4, 2026 | 58.02 | 58.20 | 56.01 | 56.01 | 56.01 | -2.73% | - |
| Feb 3, 2026 | 56.17 | 57.58 | 56.17 | 57.58 | 57.58 | 2.57% | - |
| Feb 2, 2026 | 56.32 | 56.79 | 56.14 | 56.14 | 56.14 | -0.12% | - |
| Jan 30, 2026 | 56.00 | 56.59 | 55.80 | 56.21 | 56.21 | -0.44% | - |
| Jan 29, 2026 | 55.92 | 56.71 | 55.92 | 56.46 | 56.46 | 1.16% | - |
| Jan 28, 2026 | 54.64 | 55.81 | 54.64 | 55.81 | 55.81 | 3.03% | - |
| Jan 27, 2026 | 54.18 | 54.18 | 53.76 | 54.17 | 54.17 | 0.06% | - |
| Jan 26, 2026 | 55.06 | 55.24 | 54.14 | 54.14 | 54.14 | -1.92% | - |
| Jan 23, 2026 | 54.32 | 55.20 | 54.27 | 55.20 | 55.20 | 1.73% | - |
| Jan 22, 2026 | 54.15 | 54.35 | 53.88 | 54.26 | 54.26 | 1.16% | - |
| Jan 21, 2026 | 52.61 | 53.64 | 52.55 | 53.64 | 53.64 | 1.38% | - |
| Jan 20, 2026 | 52.64 | 52.91 | 52.64 | 52.91 | 52.91 | 0.47% | - |
| Jan 19, 2026 | 54.07 | 54.07 | 52.66 | 52.66 | 52.66 | -0.70% | - |
| Jan 16, 2026 | 52.08 | 53.03 | 52.08 | 53.03 | 53.03 | 0.89% | - |
| Jan 15, 2026 | 52.16 | 52.56 | 52.16 | 52.56 | 52.56 | -0.02% | - |
| Jan 14, 2026 | 52.24 | 52.57 | 52.06 | 52.57 | 52.57 | 2.04% | - |
| Jan 13, 2026 | 51.05 | 51.52 | 50.99 | 51.52 | 51.52 | 1.56% | - |
| Jan 12, 2026 | 51.45 | 51.68 | 50.73 | 50.73 | 50.73 | -2.59% | - |
| Jan 9, 2026 | 52.47 | 52.81 | 52.08 | 52.08 | 52.08 | -0.44% | - |
| Jan 8, 2026 | 52.18 | 52.31 | 51.68 | 52.31 | 52.31 | 0.54% | - |
| Jan 7, 2026 | 50.95 | 52.03 | 50.94 | 52.03 | 52.03 | 1.90% | - |
| Jan 6, 2026 | 52.08 | 52.12 | 51.06 | 51.06 | 51.06 | -0.68% | - |
| Jan 5, 2026 | 52.27 | 52.38 | 51.41 | 51.41 | 51.41 | -0.17% | - |
| Jan 2, 2026 | 51.41 | 51.50 | 51.00 | 51.50 | 51.50 | 2.16% | - |
| Dec 30, 2025 | 50.88 | 50.88 | 50.38 | 50.41 | 50.41 | -1.10% | - |
| Dec 29, 2025 | 50.50 | 50.97 | 50.50 | 50.97 | 50.97 | 2.01% | - |
| Dec 23, 2025 | 50.04 | 50.16 | 49.97 | 49.97 | 49.97 | -0.21% | - |
| Dec 22, 2025 | 49.75 | 50.11 | 49.75 | 50.07 | 50.07 | -0.34% | - |
| Dec 19, 2025 | 50.12 | 50.37 | 50.00 | 50.24 | 50.24 | -0.77% | - |
| Dec 18, 2025 | 50.20 | 50.63 | 50.14 | 50.63 | 50.63 | 1.83% | - |
| Dec 17, 2025 | 49.91 | 50.13 | 49.72 | 49.72 | 49.72 | -0.58% | - |
| Dec 16, 2025 | 50.47 | 51.34 | 50.01 | 50.01 | 50.01 | -1.07% | 1 |
| Dec 15, 2025 | 51.05 | 51.11 | 50.55 | 50.55 | 50.55 | 0.22% | - |
| Dec 12, 2025 | 51.57 | 51.72 | 50.44 | 50.44 | 50.44 | -3.39% | 185 |
| Dec 10, 2025 | 52.93 | 53.34 | 52.21 | 52.21 | 51.78 | -2.45% | - |
| Dec 9, 2025 | 53.28 | 53.52 | 53.17 | 53.52 | 53.08 | 0.47% | - |
| Dec 8, 2025 | 53.92 | 54.00 | 53.27 | 53.27 | 52.84 | -2.15% | - |
| Dec 5, 2025 | 54.63 | 54.71 | 54.44 | 54.44 | 54.00 | 0.70% | - |
| Dec 4, 2025 | 52.82 | 54.06 | 52.57 | 54.06 | 53.62 | 3.23% | - |
| Dec 3, 2025 | 51.82 | 52.37 | 51.82 | 52.37 | 51.94 | -0.36% | - |
| Dec 2, 2025 | 52.85 | 52.97 | 52.56 | 52.56 | 52.13 | 0.32% | - |
| Dec 1, 2025 | 52.42 | 52.64 | 52.05 | 52.39 | 51.96 | -0.44% | - |
| Nov 28, 2025 | 52.09 | 52.62 | 52.03 | 52.62 | 52.19 | 1.13% | - |
| Nov 27, 2025 | 51.99 | 52.03 | 51.96 | 52.03 | 51.61 | 0.13% | - |
| Nov 26, 2025 | 51.43 | 52.04 | 51.11 | 51.96 | 51.54 | 2.26% | 1 |
| Nov 25, 2025 | 51.54 | 51.54 | 50.81 | 50.81 | 50.40 | -1.36% | - |
| Nov 24, 2025 | 51.83 | 51.83 | 51.43 | 51.51 | 51.09 | 0.35% | 172 |
| Nov 21, 2025 | 51.16 | 51.33 | 51.08 | 51.33 | 50.91 | -2.17% | - |
| Nov 20, 2025 | 51.45 | 52.47 | 51.32 | 52.47 | 52.04 | 3.51% | - |
| Nov 19, 2025 | 51.12 | 51.26 | 50.50 | 50.69 | 50.28 | -1.40% | - |
| Nov 18, 2025 | 51.53 | 51.54 | 51.41 | 51.41 | 50.99 | -1.44% | - |
| Nov 17, 2025 | 52.66 | 52.66 | 52.16 | 52.16 | 51.74 | -0.27% | - |
| Nov 14, 2025 | 51.27 | 52.30 | 50.96 | 52.30 | 51.87 | 1.51% | - |
| Nov 13, 2025 | 52.15 | 52.35 | 51.52 | 51.52 | 51.10 | -1.47% | - |
| Nov 12, 2025 | 52.35 | 52.38 | 52.19 | 52.29 | 51.86 | 0.44% | - |
| Nov 11, 2025 | 52.51 | 52.64 | 52.06 | 52.06 | 51.64 | 0.13% | - |
| Nov 10, 2025 | 51.64 | 51.99 | 51.60 | 51.99 | 51.57 | 2.58% | - |
| Nov 7, 2025 | 50.35 | 50.68 | 50.19 | 50.68 | 50.27 | 0.60% | - |
| Nov 6, 2025 | 50.15 | 50.38 | 49.96 | 50.38 | 49.97 | -0.20% | - |
| Nov 5, 2025 | 49.20 | 50.48 | 49.11 | 50.48 | 50.07 | 0.52% | - |
| Nov 4, 2025 | 49.63 | 50.51 | 49.63 | 50.22 | 49.81 | -0.87% | - |
| Nov 3, 2025 | 50.21 | 50.66 | 50.21 | 50.66 | 50.25 | 1.24% | - |
| Oct 31, 2025 | 50.00 | 50.06 | 49.79 | 50.04 | 49.63 | -0.44% | - |
| Oct 30, 2025 | 49.17 | 50.26 | 49.17 | 50.26 | 49.85 | 1.49% | - |
| Oct 29, 2025 | 49.48 | 49.62 | 49.48 | 49.52 | 49.12 | 0.68% | - |
| Oct 28, 2025 | 49.71 | 49.77 | 49.19 | 49.19 | 48.78 | -1.38% | - |
| Oct 27, 2025 | 49.41 | 49.88 | 49.41 | 49.88 | 49.47 | 0.53% | - |
| Oct 24, 2025 | 50.94 | 50.94 | 49.61 | 49.61 | 49.21 | -4.21% | - |
| Oct 23, 2025 | 53.67 | 54.05 | 51.79 | 51.79 | 51.37 | -2.43% | - |
| Oct 22, 2025 | 53.73 | 53.90 | 53.08 | 53.08 | 52.65 | -1.69% | - |
| Oct 21, 2025 | 54.30 | 54.90 | 53.99 | 53.99 | 53.55 | -0.18% | - |
| Oct 20, 2025 | 53.83 | 54.09 | 53.80 | 54.09 | 53.65 | 1.37% | - |
| Oct 17, 2025 | 52.90 | 53.36 | 52.90 | 53.36 | 52.93 | -1.44% | - |
| Oct 16, 2025 | 54.87 | 55.01 | 54.14 | 54.14 | 53.70 | -1.22% | - |
| Oct 15, 2025 | 53.73 | 54.81 | 53.68 | 54.81 | 54.36 | 2.07% | - |
| Oct 14, 2025 | 54.08 | 54.27 | 53.70 | 53.70 | 53.26 | -1.03% | - |
| Oct 13, 2025 | 54.82 | 54.82 | 54.26 | 54.26 | 53.82 | -0.53% | - |
| Oct 10, 2025 | 54.51 | 54.55 | 54.49 | 54.55 | 54.11 | -0.22% | - |