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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.7	61.7	61.7	61.7	61.7	5
February 19, 2026	61.21	61.21	61.21	61.21	61.21	115
February 18, 2026	60.37	61.23	61.23	61.26	60.37	115
February 17, 2026	61.7	60.79	60.79	61.7	60.79	50
February 13, 2026	60.74	60.74	60.74	60.74	60.74	64
February 12, 2026	59.65	60.15	60.15	60.62	59.65	64
February 11, 2026	57.38	59.99	59.99	60.13	57.38	87
February 10, 2026	56.59	58.25	58.25	59.85	56.59	350
February 09, 2026	56.12	57.15	57.15	57.33	56.05	373
February 06, 2026	56.58	56.57	56.57	57.63	56.57	834
February 05, 2026	56	57.25	57.25	57.25	56	834
February 04, 2026	57.52	56.54	56.54	58.38	55.75	834
February 03, 2026	55.83	57.85	57.85	57.85	55.83	18
February 02, 2026	55.94	56.37	56.37	56.81	55.94	93
January 30, 2026	55.82	56.86	56.86	56.88	55.62	834
January 29, 2026	55.5	56.15	56.15	56.72	55.5	24
January 28, 2026	54.27	56	56	56	54.27	59
January 27, 2026	53.66	54.66	54.66	54.81	53.66	116
January 26, 2026	55.07	54.22	54.22	55.38	53.9	103
January 23, 2026	53.95	54.93	54.93	55.24	53.95	411
January 22, 2026	53.64	54.38	54.38	54.63	53.64	35
January 21, 2026	52.3	53.81	53.81	53.81	52.3	11
January 20, 2026	52.25	52.3	52.3	53.13	52.04	107
January 19, 2026	52.53	52.7	52.7	54.14	52.53	459
January 16, 2026	51.7	53.02	53.02	53.18	51.7	863
January 15, 2026	52.1	52	52	52.62	51.78	863
January 14, 2026	51.69	52.57	52.57	52.65	51.69	863
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

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