The Williams Companies, Inc. (VIE:WMB)
Austria
· Delayed Price · Currency is EUR 61.26
+0.34 (0.56%)
At close: Apr 27, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.30 | 62.32 | 61.30 | 62.32 | 62.32 | 1.73% | - |
| Apr 27, 2026 | 61.42 | 61.58 | 61.26 | 61.26 | 61.26 | 0.56% | - |
| Apr 24, 2026 | 61.16 | 61.36 | 60.92 | 60.92 | 60.92 | -0.39% | - |
| Apr 23, 2026 | 60.42 | 61.26 | 60.40 | 61.16 | 61.16 | 0.96% | - |
| Apr 22, 2026 | 59.50 | 60.68 | 59.50 | 60.58 | 60.58 | 1.99% | - |
| Apr 21, 2026 | 60.32 | 60.50 | 59.40 | 59.40 | 59.40 | -2.43% | 2 |
| Apr 20, 2026 | 61.52 | 61.58 | 60.24 | 60.88 | 60.88 | 2.35% | - |
| Apr 17, 2026 | 60.40 | 60.40 | 58.92 | 59.48 | 59.48 | -1.00% | - |
| Apr 16, 2026 | 60.16 | 60.20 | 59.96 | 60.08 | 60.08 | -0.03% | - |
| Apr 15, 2026 | 60.56 | 60.56 | 60.10 | 60.10 | 60.10 | -0.36% | - |
| Apr 14, 2026 | 60.74 | 60.86 | 60.20 | 60.32 | 60.32 | -1.63% | - |
| Apr 13, 2026 | 63.04 | 63.04 | 61.32 | 61.32 | 61.32 | -0.45% | - |
| Apr 10, 2026 | 61.94 | 62.32 | 61.60 | 61.60 | 61.60 | -2.75% | - |
| Apr 9, 2026 | 62.54 | 63.34 | 62.28 | 63.34 | 63.34 | 2.82% | - |
| Apr 8, 2026 | 62.02 | 62.46 | 61.12 | 61.60 | 61.60 | -4.26% | - |
| Apr 7, 2026 | 62.80 | 64.34 | 62.62 | 64.34 | 64.34 | 2.78% | - |
| Apr 2, 2026 | 62.60 | 63.04 | 62.60 | 62.60 | 62.60 | 2.00% | 34 |
| Apr 1, 2026 | 62.54 | 62.54 | 61.37 | 61.37 | 61.37 | -3.29% | - |
| Mar 31, 2026 | 63.23 | 63.75 | 63.08 | 63.46 | 63.46 | -1.32% | - |
| Mar 30, 2026 | 64.19 | 64.64 | 64.19 | 64.31 | 64.31 | -0.92% | - |
| Mar 27, 2026 | 63.90 | 64.91 | 63.90 | 64.91 | 64.91 | 0.74% | - |
| Mar 26, 2026 | 63.66 | 64.43 | 63.42 | 64.43 | 64.43 | 0.53% | - |
| Mar 25, 2026 | 64.00 | 64.10 | 63.77 | 64.09 | 64.09 | -0.70% | - |
| Mar 24, 2026 | 63.64 | 64.54 | 63.50 | 64.54 | 64.54 | 1.81% | - |
| Mar 23, 2026 | 63.31 | 63.39 | 63.05 | 63.39 | 63.39 | -0.63% | - |
| Mar 20, 2026 | 64.20 | 64.30 | 63.59 | 63.79 | 63.79 | -1.86% | - |
| Mar 19, 2026 | 63.42 | 65.00 | 63.34 | 65.00 | 65.00 | 2.44% | 120 |
| Mar 18, 2026 | 64.29 | 64.29 | 63.40 | 63.45 | 63.45 | -2.05% | - |
| Mar 17, 2026 | 64.07 | 65.00 | 64.07 | 64.78 | 64.78 | 1.87% | - |
| Mar 16, 2026 | 64.59 | 64.59 | 63.59 | 63.59 | 63.59 | -0.59% | - |
| Mar 13, 2026 | 63.40 | 64.03 | 63.27 | 63.97 | 63.97 | -0.33% | - |
| Mar 11, 2026 | 63.50 | 64.18 | 63.47 | 64.18 | 63.72 | 0.82% | - |
| Mar 10, 2026 | 63.04 | 63.66 | 62.84 | 63.66 | 63.21 | 0.84% | - |
| Mar 9, 2026 | 64.85 | 65.01 | 63.13 | 63.13 | 62.68 | -1.34% | - |
| Mar 6, 2026 | 64.94 | 65.18 | 63.99 | 63.99 | 63.54 | -0.65% | - |
| Mar 5, 2026 | 65.05 | 65.06 | 64.41 | 64.41 | 63.95 | -0.89% | - |
| Mar 4, 2026 | 65.20 | 65.33 | 64.99 | 64.99 | 64.53 | -0.88% | - |
| Mar 3, 2026 | 65.17 | 65.68 | 65.17 | 65.57 | 65.10 | -0.06% | - |
| Mar 2, 2026 | 65.16 | 65.74 | 64.35 | 65.61 | 65.14 | 4.13% | 69 |
| Feb 27, 2026 | 63.12 | 63.65 | 63.01 | 63.01 | 62.56 | -0.90% | - |
| Feb 26, 2026 | 62.47 | 63.58 | 62.47 | 63.58 | 63.13 | 2.12% | - |
| Feb 25, 2026 | 62.93 | 62.93 | 62.24 | 62.26 | 61.82 | 1.50% | - |
| Feb 24, 2026 | 62.29 | 62.29 | 61.34 | 61.34 | 60.90 | -1.10% | - |
| Feb 23, 2026 | 61.39 | 62.02 | 61.39 | 62.02 | 61.58 | 0.65% | - |
| Feb 20, 2026 | 61.50 | 61.62 | 61.41 | 61.62 | 61.18 | 0.80% | - |
| Feb 19, 2026 | 61.25 | 61.61 | 61.13 | 61.13 | 60.70 | -0.31% | - |
| Feb 18, 2026 | 60.92 | 61.60 | 60.92 | 61.32 | 60.88 | 0.92% | - |
| Feb 17, 2026 | 61.35 | 61.81 | 60.76 | 60.76 | 60.33 | -0.48% | - |
| Feb 16, 2026 | 61.05 | 61.22 | 61.05 | 61.05 | 60.62 | 0.48% | - |
| Feb 13, 2026 | 60.73 | 60.76 | 60.29 | 60.76 | 60.33 | 0.58% | - |
| Feb 12, 2026 | 60.34 | 60.41 | 60.11 | 60.41 | 59.98 | 1.33% | - |
| Feb 11, 2026 | 57.89 | 59.62 | 57.89 | 59.62 | 59.20 | 2.37% | - |
| Feb 10, 2026 | 56.99 | 58.24 | 56.72 | 58.24 | 57.83 | 1.46% | - |
| Feb 9, 2026 | 56.56 | 57.40 | 56.31 | 57.40 | 56.99 | 0.19% | - |
| Feb 6, 2026 | 57.02 | 57.39 | 57.02 | 57.29 | 56.88 | 1.65% | - |
| Feb 5, 2026 | 56.30 | 56.42 | 55.94 | 56.36 | 55.96 | 0.62% | - |
| Feb 4, 2026 | 58.02 | 58.20 | 56.01 | 56.01 | 55.61 | -2.73% | - |
| Feb 3, 2026 | 56.17 | 57.58 | 56.17 | 57.58 | 57.17 | 2.57% | - |
| Feb 2, 2026 | 56.32 | 56.79 | 56.14 | 56.14 | 55.74 | -0.12% | - |
| Jan 30, 2026 | 56.00 | 56.59 | 55.80 | 56.21 | 55.81 | -0.44% | - |
| Jan 29, 2026 | 55.92 | 56.71 | 55.92 | 56.46 | 56.06 | 1.16% | - |
| Jan 28, 2026 | 54.64 | 55.81 | 54.64 | 55.81 | 55.41 | 3.03% | - |
| Jan 27, 2026 | 54.18 | 54.18 | 53.76 | 54.17 | 53.79 | 0.06% | - |
| Jan 26, 2026 | 55.06 | 55.24 | 54.14 | 54.14 | 53.76 | -1.92% | - |
| Jan 23, 2026 | 54.32 | 55.20 | 54.27 | 55.20 | 54.81 | 1.73% | - |
| Jan 22, 2026 | 54.15 | 54.35 | 53.88 | 54.26 | 53.87 | 1.16% | - |
| Jan 21, 2026 | 52.61 | 53.64 | 52.55 | 53.64 | 53.26 | 1.38% | - |
| Jan 20, 2026 | 52.64 | 52.91 | 52.64 | 52.91 | 52.53 | 0.47% | - |
| Jan 19, 2026 | 54.07 | 54.07 | 52.66 | 52.66 | 52.29 | -0.70% | - |
| Jan 16, 2026 | 52.08 | 53.03 | 52.08 | 53.03 | 52.65 | 0.89% | - |
| Jan 15, 2026 | 52.16 | 52.56 | 52.16 | 52.56 | 52.19 | -0.02% | - |
| Jan 14, 2026 | 52.24 | 52.57 | 52.06 | 52.57 | 52.20 | 2.04% | - |
| Jan 13, 2026 | 51.05 | 51.52 | 50.99 | 51.52 | 51.15 | 1.56% | - |
| Jan 12, 2026 | 51.45 | 51.68 | 50.73 | 50.73 | 50.37 | -2.59% | - |
| Jan 9, 2026 | 52.47 | 52.81 | 52.08 | 52.08 | 51.71 | -0.44% | - |
| Jan 8, 2026 | 52.18 | 52.31 | 51.68 | 52.31 | 51.94 | 0.54% | - |
| Jan 7, 2026 | 50.95 | 52.03 | 50.94 | 52.03 | 51.66 | 1.90% | - |
| Jan 6, 2026 | 52.08 | 52.12 | 51.06 | 51.06 | 50.70 | -0.68% | - |
| Jan 5, 2026 | 52.27 | 52.38 | 51.41 | 51.41 | 51.05 | -0.17% | - |
| Jan 2, 2026 | 51.41 | 51.50 | 51.00 | 51.50 | 51.13 | 2.16% | - |
| Dec 30, 2025 | 50.88 | 50.88 | 50.38 | 50.41 | 50.05 | -1.10% | - |
| Dec 29, 2025 | 50.50 | 50.97 | 50.50 | 50.97 | 50.61 | 2.01% | - |
| Dec 23, 2025 | 50.04 | 50.16 | 49.97 | 49.97 | 49.61 | -0.21% | - |
| Dec 22, 2025 | 49.75 | 50.11 | 49.75 | 50.07 | 49.71 | -0.34% | - |
| Dec 19, 2025 | 50.12 | 50.37 | 50.00 | 50.24 | 49.88 | -0.77% | - |
| Dec 18, 2025 | 50.20 | 50.63 | 50.14 | 50.63 | 50.27 | 1.83% | - |
| Dec 17, 2025 | 49.91 | 50.13 | 49.72 | 49.72 | 49.37 | -0.58% | - |
| Dec 16, 2025 | 50.47 | 51.34 | 50.01 | 50.01 | 49.66 | -1.07% | 1 |
| Dec 15, 2025 | 51.05 | 51.11 | 50.55 | 50.55 | 50.19 | 0.22% | - |
| Dec 12, 2025 | 51.57 | 51.72 | 50.44 | 50.44 | 50.08 | -3.39% | 185 |
| Dec 10, 2025 | 52.93 | 53.34 | 52.21 | 52.21 | 51.42 | -2.45% | - |
| Dec 9, 2025 | 53.28 | 53.52 | 53.17 | 53.52 | 52.71 | 0.47% | - |
| Dec 8, 2025 | 53.92 | 54.00 | 53.27 | 53.27 | 52.46 | -2.15% | - |
| Dec 5, 2025 | 54.63 | 54.71 | 54.44 | 54.44 | 53.61 | 0.70% | - |
| Dec 4, 2025 | 52.82 | 54.06 | 52.57 | 54.06 | 53.24 | 3.23% | - |
| Dec 3, 2025 | 51.82 | 52.37 | 51.82 | 52.37 | 51.57 | -0.36% | - |
| Dec 2, 2025 | 52.85 | 52.97 | 52.56 | 52.56 | 51.76 | 0.32% | - |
| Dec 1, 2025 | 52.42 | 52.64 | 52.05 | 52.39 | 51.59 | -0.44% | - |
| Nov 28, 2025 | 52.09 | 52.62 | 52.03 | 52.62 | 51.82 | 1.13% | - |
| Nov 27, 2025 | 51.99 | 52.03 | 51.96 | 52.03 | 51.24 | 0.13% | - |