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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	53.72	53.87	53.87	53.99	53.65	213
October 13, 2025	53.57	54.18	54.18	54.55	53.57	170
October 10, 2025	54.24	54.08	54.08	55.52	54.08	26
October 09, 2025	54.15	54.64	54.64	54.83	54.15	21
October 08, 2025	54.69	54.59	54.59	54.96	54.41	75
October 07, 2025	54.02	54.73	54.73	54.73	54.02	58
October 06, 2025	54.68	54.37	54.37	55.8	54.37	61
October 03, 2025	54.28	55.08	55.08	55.23	54.28	108
October 02, 2025	54.09	54.84	54.84	55.75	54.09	226
October 01, 2025	53.57	54.35	54.35	54.35	53.57	12
September 30, 2025	54.17	53.74	53.74	54.69	53.72	40
September 29, 2025	54.26	54.45	54.45	55.07	53.85	102
September 26, 2025	53.83	54.69	54.69	55.04	53.83	279
September 25, 2025	53.33	54.13	54.13	54.13	53.33	212
September 24, 2025	51.67	53.6	53.6	53.84	51.67	310
September 23, 2025	50.63	52	52	52.23	50.63	222
September 22, 2025	50.88	51.09	51.09	51.3	50.57	13
September 19, 2025	51.01	51.3	51.3	51.98	51.01	103
September 18, 2025	49.9	51.39	51.39	51.48	49.6	52
September 17, 2025	48.28	49.92	49.92	49.92	48.28	213
September 16, 2025	49.26	48.79	48.79	50	48.79	103
September 15, 2025	49.79	49.72	49.72	50.14	49.72	19
September 12, 2025	49.8	50.18	50.18	50.45	49.8	0

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