The Williams Companies, Inc. - WMB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	50.78	51.94	51.94	51.94	50.78	1,307
January 12, 2026	51.5	50.98	50.98	51.5	50.79	191
January 09, 2026	52.13	51.78	51.78	52.91	51.54	103
January 08, 2026	51.72	52.67	52.67	52.7	51.72	61
January 07, 2026	51.81	51.97	51.88	51.97	51.81	61
January 06, 2026	51.79	50.77	50.77	51.91	50.27	149
January 05, 2026	52.82	52.06	52.06	52.95	50.71	149
January 02, 2026	50.99	51.96	51.96	51.96	50.95	1,400
December 30, 2025	50.57	50.61	50.61	50.69	50.57	274
December 29, 2025	50.91	50.91	50.88	50.91	50.91	120
December 23, 2025	49.64	50.56	50.56	50.56	49.64	120
December 22, 2025	49.49	50.13	50.13	50.13	49.49	390
December 19, 2025	50.19	50.19	50.14	50.19	50.19	38
December 18, 2025	49.8	50.12	50.12	50.86	49.8	61
December 17, 2025	49.52	50.07	50.07	50.13	49.49	40
December 16, 2025	50.31	49.78	49.78	50.37	49.64	61
December 15, 2025	50.69	50.62	50.62	50.94	49.85	24
December 12, 2025	51.27	50.56	50.56	51.94	50.56	11
December 11, 2025	51.5	51.84	51.41	51.98	51.45	110
December 10, 2025	52.6	51.73	51.3	53.01	51.66	257
December 09, 2025	52.86	53.14	53.14	53.51	52.86	1
December 08, 2025	53.61	53.35	53.35	53.84	53.04	102
December 05, 2025	54.2	54.12	54.12	55	54.12	18
December 04, 2025	52.48	54.57	54.57	54.57	52.48	18
December 03, 2025	51.5	52.98	52.98	53.27	51.5	71
December 02, 2025	52.52	51.99	51.99	52.97	51.99	71
December 01, 2025	52.25	52.85	52.85	52.85	52.24	200
November 28, 2025	51.79	52.57	52.57	52.8	51.79	200
November 27, 2025	52.32	52.1	52.1	52.32	52.1	200
November 26, 2025	50.97	52.17	52.17	52.17	50.97	200
November 25, 2025	51.3	51.18	51.18	51.35	50.76	200
November 24, 2025	51.51	51.47	51.47	52.13	51.05	292
November 21, 2025	51.4	51.4	51.4	51.4	51.4	250
November 20, 2025	51.08	51	51	52.35	51	250
November 19, 2025	50.77	50.94	50.94	51	50.64	250
November 18, 2025	51.23	51.27	51.27	51.74	51.13	250
November 17, 2025	52.29	51.6	51.6	52.58	51.46	250
November 14, 2025	52.41	52.41	52.41	52.41	52.41	250
November 13, 2025	52.42	51.45	51.45	52.42	51.45	250
November 12, 2025	52.26	52.26	52.26	52.26	52.26	106
November 11, 2025	52.32	52.05	52.05	52.32	52.05	106
November 10, 2025	51.8	51.95	51.95	51.95	51.8	439
November 07, 2025	50.66	50.66	50.66	50.66	50.66	127
November 06, 2025	49.98	50.43	50.43	50.43	49.98	127
November 05, 2025	49.05	49.05	49.05	49.05	49.05	100
November 04, 2025	49.68	49.08	49.08	50.86	48.5	1,028
November 03, 2025	49.98	51.3	51.3	51.3	49.98	676
October 31, 2025	49.45	50.28	50.28	50.33	49.45	6
October 30, 2025	48.94	49.91	49.91	50.21	48.94	152
October 29, 2025	49.35	49.17	49.17	49.68	49.17	585
October 28, 2025	49.34	49.53	49.53	49.54	48.97	585
October 27, 2025	49.28	49.5	49.5	49.86	49.28	585
October 24, 2025	50.43	49.44	49.44	51.1	49.34	59
October 23, 2025	53.46	51.23	51.23	53.87	50.82	879
October 22, 2025	53.29	53.68	53.68	53.72	52.86	252
October 21, 2025	53.87	53.7	53.7	54.61	53.7	63
October 20, 2025	53.6	54.21	54.21	54.33	53.6	397
October 17, 2025	53	53.58	53.58	53.58	53	280
October 16, 2025	54.34	54.14	54.14	55.39	54.14	500
October 15, 2025	53.33	54.77	54.77	55.13	53.33	10

The Williams Companies, Inc. (WMB.DE) XETRA