The Williams Companies, Inc. (VIE:WMB)
Austria
· Delayed Price · Currency is EUR 54.44
+0.38 (0.70%)
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 | 54.63 | 54.71 | 54.44 | 54.44 | 54.44 | 0.70% | - |
| Dec 4, 2025 | 52.82 | 54.06 | 52.57 | 54.06 | 54.06 | 3.23% | - |
| Dec 3, 2025 | 51.82 | 52.37 | 51.82 | 52.37 | 52.37 | -0.36% | - |
| Dec 2, 2025 | 52.85 | 52.97 | 52.56 | 52.56 | 52.56 | 0.32% | - |
| Dec 1, 2025 | 52.42 | 52.64 | 52.05 | 52.39 | 52.39 | -0.44% | - |
| Nov 28, 2025 | 52.09 | 52.62 | 52.03 | 52.62 | 52.62 | 1.13% | - |
| Nov 27, 2025 | 51.99 | 52.03 | 51.96 | 52.03 | 52.03 | 0.13% | - |
| Nov 26, 2025 | 51.43 | 52.04 | 51.11 | 51.96 | 51.96 | 2.26% | 1 |
| Nov 25, 2025 | 51.54 | 51.54 | 50.81 | 50.81 | 50.81 | -1.36% | - |
| Nov 24, 2025 | 51.83 | 51.83 | 51.43 | 51.51 | 51.51 | 0.35% | 172 |
| Nov 21, 2025 | 51.16 | 51.33 | 51.08 | 51.33 | 51.33 | -2.17% | - |
| Nov 20, 2025 | 51.45 | 52.47 | 51.32 | 52.47 | 52.47 | 3.51% | - |
| Nov 19, 2025 | 51.12 | 51.26 | 50.50 | 50.69 | 50.69 | -1.40% | - |
| Nov 18, 2025 | 51.53 | 51.54 | 51.41 | 51.41 | 51.41 | -1.44% | - |
| Nov 17, 2025 | 52.66 | 52.66 | 52.16 | 52.16 | 52.16 | -0.27% | - |
| Nov 14, 2025 | 51.27 | 52.30 | 50.96 | 52.30 | 52.30 | 1.51% | - |
| Nov 13, 2025 | 52.15 | 52.35 | 51.52 | 51.52 | 51.52 | -1.47% | - |
| Nov 12, 2025 | 52.35 | 52.38 | 52.19 | 52.29 | 52.29 | 0.44% | - |
| Nov 11, 2025 | 52.51 | 52.64 | 52.06 | 52.06 | 52.06 | 0.13% | - |
| Nov 10, 2025 | 51.64 | 51.99 | 51.60 | 51.99 | 51.99 | 2.58% | - |
| Nov 7, 2025 | 50.35 | 50.68 | 50.19 | 50.68 | 50.68 | 0.60% | - |
| Nov 6, 2025 | 50.15 | 50.38 | 49.96 | 50.38 | 50.38 | -0.20% | - |
| Nov 5, 2025 | 49.20 | 50.48 | 49.11 | 50.48 | 50.48 | 0.52% | - |
| Nov 4, 2025 | 49.63 | 50.51 | 49.63 | 50.22 | 50.22 | -0.87% | - |
| Nov 3, 2025 | 50.21 | 50.66 | 50.21 | 50.66 | 50.66 | 1.24% | - |
| Oct 31, 2025 | 50.00 | 50.06 | 49.79 | 50.04 | 50.04 | -0.44% | - |
| Oct 30, 2025 | 49.17 | 50.26 | 49.17 | 50.26 | 50.26 | 1.49% | - |
| Oct 29, 2025 | 49.48 | 49.62 | 49.48 | 49.52 | 49.52 | 0.68% | - |
| Oct 28, 2025 | 49.71 | 49.77 | 49.19 | 49.19 | 49.19 | -1.38% | - |
| Oct 27, 2025 | 49.41 | 49.88 | 49.41 | 49.88 | 49.88 | 0.53% | - |
| Oct 24, 2025 | 50.94 | 50.94 | 49.61 | 49.61 | 49.61 | -4.21% | - |
| Oct 23, 2025 | 53.67 | 54.05 | 51.79 | 51.79 | 51.79 | -2.43% | - |
| Oct 22, 2025 | 53.73 | 53.90 | 53.08 | 53.08 | 53.08 | -1.69% | - |
| Oct 21, 2025 | 54.30 | 54.90 | 53.99 | 53.99 | 53.99 | -0.18% | - |
| Oct 20, 2025 | 53.83 | 54.09 | 53.80 | 54.09 | 54.09 | 1.37% | - |
| Oct 17, 2025 | 52.90 | 53.36 | 52.90 | 53.36 | 53.36 | -1.44% | - |
| Oct 16, 2025 | 54.87 | 55.01 | 54.14 | 54.14 | 54.14 | -1.22% | - |
| Oct 15, 2025 | 53.73 | 54.81 | 53.68 | 54.81 | 54.81 | 2.07% | - |
| Oct 14, 2025 | 54.08 | 54.27 | 53.70 | 53.70 | 53.70 | -1.03% | - |
| Oct 13, 2025 | 54.82 | 54.82 | 54.26 | 54.26 | 54.26 | -0.53% | - |
| Oct 10, 2025 | 54.51 | 54.55 | 54.49 | 54.55 | 54.55 | -0.22% | - |
| Oct 9, 2025 | 54.68 | 55.20 | 54.67 | 54.67 | 54.67 | 0.05% | - |
| Oct 8, 2025 | 55.11 | 55.14 | 54.64 | 54.64 | 54.64 | 0.13% | - |
| Oct 7, 2025 | 54.33 | 54.68 | 54.33 | 54.57 | 54.57 | -0.13% | - |
| Oct 6, 2025 | 55.16 | 55.65 | 54.64 | 54.64 | 54.64 | -0.80% | - |
| Oct 3, 2025 | 54.75 | 55.08 | 54.65 | 55.08 | 55.08 | -0.36% | - |
| Oct 2, 2025 | 54.48 | 55.28 | 54.42 | 55.28 | 55.28 | 2.33% | - |
| Oct 1, 2025 | 53.53 | 54.02 | 53.53 | 54.02 | 54.02 | 0.39% | - |
| Sep 30, 2025 | 54.42 | 54.42 | 53.81 | 53.81 | 53.81 | -0.59% | - |
| Sep 29, 2025 | 54.77 | 55.04 | 54.13 | 54.13 | 54.13 | -1.06% | - |
| Sep 26, 2025 | 54.32 | 54.71 | 54.06 | 54.71 | 54.71 | 1.41% | - |
| Sep 25, 2025 | 53.54 | 53.95 | 53.54 | 53.95 | 53.95 | 0.86% | - |
| Sep 24, 2025 | 52.10 | 53.49 | 52.10 | 53.49 | 53.49 | 3.06% | - |
| Sep 23, 2025 | 51.00 | 51.90 | 51.00 | 51.90 | 51.90 | 2.02% | - |
| Sep 22, 2025 | 51.09 | 51.23 | 50.85 | 50.87 | 50.87 | -1.53% | - |
| Sep 19, 2025 | 51.24 | 51.98 | 51.24 | 51.66 | 51.66 | 1.33% | - |
| Sep 18, 2025 | 50.22 | 50.98 | 50.08 | 50.98 | 50.98 | 3.10% | - |
| Sep 17, 2025 | 48.87 | 49.45 | 48.79 | 49.45 | 49.45 | 1.29% | - |
| Sep 16, 2025 | 49.57 | 49.65 | 48.82 | 48.82 | 48.82 | -2.68% | - |
| Sep 15, 2025 | 50.29 | 50.29 | 50.15 | 50.16 | 50.16 | -0.54% | - |
| Sep 12, 2025 | 50.12 | 50.43 | 49.67 | 50.43 | 50.43 | 0.86% | - |
| Sep 10, 2025 | 49.17 | 50.00 | 49.11 | 50.00 | 49.57 | 1.72% | - |
| Sep 9, 2025 | 48.35 | 49.16 | 48.35 | 49.16 | 48.74 | 1.85% | - |
| Sep 8, 2025 | 48.84 | 48.85 | 48.26 | 48.26 | 47.85 | 0.56% | - |
| Sep 5, 2025 | 49.36 | 49.36 | 47.99 | 47.99 | 47.58 | -3.12% | - |
| Sep 4, 2025 | 49.59 | 49.74 | 49.49 | 49.54 | 49.11 | 0.45% | - |
| Sep 3, 2025 | 49.22 | 49.32 | 49.20 | 49.32 | 48.90 | - | - |
| Sep 2, 2025 | 49.36 | 49.57 | 49.32 | 49.32 | 48.90 | -0.18% | - |
| Sep 1, 2025 | 49.32 | 49.41 | 49.32 | 49.41 | 48.98 | 0.06% | - |
| Aug 29, 2025 | 49.63 | 49.71 | 49.38 | 49.38 | 48.95 | 0.26% | - |
| Aug 28, 2025 | 49.50 | 49.52 | 49.25 | 49.25 | 48.83 | -0.17% | - |
| Aug 27, 2025 | 49.20 | 49.47 | 49.20 | 49.33 | 48.91 | 1.23% | - |
| Aug 26, 2025 | 48.84 | 48.93 | 48.73 | 48.73 | 48.32 | - | - |
| Aug 25, 2025 | 48.65 | 48.73 | 48.56 | 48.73 | 48.32 | -0.73% | - |
| Aug 22, 2025 | 49.82 | 50.03 | 49.09 | 49.09 | 48.67 | -1.60% | - |
| Aug 21, 2025 | 49.15 | 49.89 | 48.96 | 49.89 | 49.47 | 2.36% | - |
| Aug 20, 2025 | 48.54 | 48.79 | 48.49 | 48.74 | 48.32 | 0.98% | - |
| Aug 19, 2025 | 48.35 | 48.40 | 48.09 | 48.27 | 47.85 | -0.46% | - |
| Aug 18, 2025 | 49.07 | 49.14 | 48.49 | 48.49 | 48.08 | -1.92% | - |
| Aug 15, 2025 | 49.54 | 49.54 | 49.42 | 49.44 | 49.02 | -0.19% | - |
| Aug 14, 2025 | 49.63 | 49.75 | 49.54 | 49.54 | 49.11 | 1.52% | - |
| Aug 13, 2025 | 49.38 | 49.50 | 48.80 | 48.80 | 48.38 | -0.33% | - |
| Aug 12, 2025 | 50.11 | 50.20 | 48.96 | 48.96 | 48.54 | -3.02% | - |
| Aug 11, 2025 | 49.78 | 50.48 | 49.49 | 50.48 | 50.05 | 2.31% | - |
| Aug 8, 2025 | 49.81 | 49.95 | 49.34 | 49.34 | 48.92 | -1.83% | - |
| Aug 7, 2025 | 50.29 | 50.59 | 50.26 | 50.26 | 49.83 | -0.61% | 3 |
| Aug 6, 2025 | 51.29 | 51.29 | 50.52 | 50.57 | 50.14 | -1.77% | - |
| Aug 5, 2025 | 51.09 | 51.48 | 50.68 | 51.48 | 51.04 | -1.83% | 187 |
| Aug 4, 2025 | 52.48 | 52.48 | 52.16 | 52.44 | 51.99 | 0.81% | - |
| Aug 1, 2025 | 52.03 | 52.10 | 51.54 | 52.02 | 51.58 | -0.52% | - |
| Jul 31, 2025 | 51.82 | 52.29 | 51.78 | 52.29 | 51.84 | 1.81% | - |
| Jul 30, 2025 | 50.96 | 51.36 | 50.93 | 51.36 | 50.92 | 0.63% | - |
| Jul 29, 2025 | 49.94 | 51.04 | 49.74 | 51.04 | 50.61 | 3.20% | - |
| Jul 28, 2025 | 49.52 | 50.00 | 49.46 | 49.46 | 49.03 | 0.13% | - |
| Jul 25, 2025 | 50.10 | 50.19 | 49.39 | 49.39 | 48.97 | -0.15% | - |
| Jul 24, 2025 | 49.33 | 49.47 | 48.89 | 49.47 | 49.04 | 0.87% | - |
| Jul 23, 2025 | 49.01 | 49.17 | 48.95 | 49.04 | 48.62 | -0.13% | - |
| Jul 22, 2025 | 49.38 | 49.76 | 49.11 | 49.11 | 48.69 | -1.38% | 2 |
| Jul 21, 2025 | 51.08 | 51.11 | 49.79 | 49.79 | 49.37 | -2.87% | 1 |
| Jul 18, 2025 | 50.12 | 51.33 | 49.89 | 51.26 | 50.82 | 2.48% | 1 |