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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2025	54.09	54.22	54.22	54.31	54.09	287
February 14, 2025	54.72	54.33	54.33	55.02	54.32	206
February 13, 2025	52.33	54.98	54.98	55.32	52.33	423
February 12, 2025	53.01	52.61	52.61	53.43	52.61	28
February 11, 2025	54.01	53.06	53.06	54.17	53.06	4
February 10, 2025	54.04	54.8	54.8	54.85	54.04	0
February 07, 2025	53.67	54.05	54.05	54.27	53.65	2
February 06, 2025	55	54.02	54.02	55	53.75	69
February 05, 2025	53.57	54.69	54.69	54.77	52.94	265
February 04, 2025	54.24	53.56	53.56	54.65	53.56	46
February 03, 2025	52.79	54.61	54.61	54.95	52.79	98
January 31, 2025	54.54	53.33	53.33	54.54	53.33	35
January 30, 2025	53.02	54.51	54.51	54.51	53.02	210
January 29, 2025	52.67	53.09	53.09	53.92	52.67	96
January 28, 2025	52.03	52.94	52.94	52.94	51.66	238
January 27, 2025	56.27	51.98	51.98	56.27	51.15	550
January 24, 2025	57.21	56.88	56.88	57.21	56.37	180
January 23, 2025	56.57	57.03	57.03	57.38	56.33	42
January 22, 2025	58.11	57	57	58.59	56.99	462
January 21, 2025	57.18	57.92	57.92	58.3	56.87	157
January 20, 2025	57.03	57.73	57.73	57.88	57.03	4
January 17, 2025	57.4	57.43	57.43	57.91	57.2	590
January 16, 2025	56.16	57.28	57.28	57.38	56.16	56
January 15, 2025	56.74	56.46	56.46	57.11	56.12	192
January 14, 2025	54.47	56.29	56.29	56.65	54.26	289
January 13, 2025	54.14	54.78	54.78	54.78	54.14	180
January 10, 2025	54.41	54.2	54.2	55.76	54.16	300
January 09, 2025	54.37	54.49	54.49	54.84	54.37	146
January 08, 2025	53.5	54.4	54.4	54.4	53.5	62
January 07, 2025	53.33	53.58	53.58	54.13	53.33	163
January 06, 2025	54.64	53.7	53.7	55.09	53.7	81
January 03, 2025	54.22	54.98	54.98	55.34	54.22	318
January 02, 2025	52.02	54.41	54.41	54.41	52.02	796
December 30, 2024	51.34	51.8	51.8	51.81	51.34	210
December 27, 2024	51.42	51.63	51.63	51.8	51.42	0
December 23, 2024	51.19	51.83	51.83	51.83	50.88	281
December 20, 2024	50.36	51.24	51.24	51.24	50.36	0
December 19, 2024	49.81	50.97	50.97	50.97	49.81	13
December 18, 2024	50.89	50.41	50.41	51.19	50.41	92
December 17, 2024	51.07	51.13	51.13	51.2	50.44	26
December 16, 2024	51.52	51.29	51.29	51.76	51.22	61
December 13, 2024	52.09	51.76	51.76	52.18	51.55	14
December 12, 2024	52.39	52.68	52.23	52.93	52.39	53
December 11, 2024	51.6	53.07	52.61	53.46	51.6	30
December 10, 2024	51.52	52.12	51.67	52.74	51.52	220
December 09, 2024	53.6	51.89	51.44	54.06	51.74	257
December 06, 2024	53.8	53.85	53.39	53.86	53.61	1
December 05, 2024	53.19	54.32	53.85	54.58	53.19	31
December 04, 2024	53.59	53.36	52.9	54.42	52.77	41
December 03, 2024	53.59	53.89	53.43	53.89	53.59	148
December 02, 2024	55.24	53.66	53.2	55.91	53.66	410
November 29, 2024	54.79	55.43	54.95	55.7	54.79	430
November 28, 2024	54.89	55.03	54.56	55.32	54.89	9
November 27, 2024	55.39	55.03	54.56	55.66	54.74	34
November 26, 2024	55.29	55.7	55.22	55.7	55.14	52
November 25, 2024	57.3	55.2	54.73	57.48	54.99	637
November 22, 2024	57.34	57.3	56.81	57.78	57.09	75
November 21, 2024	55.37	57.18	56.69	57.23	55.37	234
November 20, 2024	55.45	55.49	55.01	56.11	55.45	565
November 19, 2024	54.5	55.24	54.77	55.45	54.5	214

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