The Williams Companies, Inc. (WMB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| Apr 29, 2024 | 36.47 | 36.48 | 36.47 | 36.48 | 36.48 | 700 |
| Apr 26, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Apr 25, 2024 | 36.31 | 36.70 | 36.31 | 36.70 | 36.70 | 500 |
| Apr 24, 2024 | 36.43 | 36.69 | 36.43 | 36.69 | 36.69 | 330 |
| Apr 23, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Apr 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 19, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| Apr 18, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| Apr 17, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Apr 16, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Apr 15, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| Apr 12, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| Apr 11, 2024 | 36.01 | 36.01 | 35.65 | 35.65 | 35.65 | 270 |
| Apr 10, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 10 |
| Apr 09, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Apr 08, 2024 | 36.01 | 36.28 | 36.01 | 36.28 | 36.28 | 125 |
| Apr 05, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Apr 04, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| Apr 03, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Apr 02, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Mar 28, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| Mar 27, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| Mar 26, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| Mar 25, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Mar 22, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 1,500 |
| Mar 21, 2024 | 34.53 | 35.29 | 34.53 | 35.29 | 35.29 | 75 |
| Mar 20, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Mar 19, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Mar 18, 2024 | 33.85 | 34.18 | 33.85 | 34.18 | 34.18 | 400 |
| Mar 15, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Mar 14, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 33 |
| Mar 13, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Mar 12, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| Mar 11, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Mar 08, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| Mar 07, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Mar 07, 2024 | 0.475 Dividend | |||||
| Mar 06, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.16 | - |
| Mar 05, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.81 | - |
| Mar 04, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.90 | - |
| Mar 01, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.64 | - |
| Feb 29, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.91 | - |
| Feb 28, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.75 | - |
| Feb 27, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.37 | - |
| Feb 26, 2024 | 32.08 | 32.39 | 32.08 | 32.26 | 31.80 | 160 |
| Feb 23, 2024 | 32.08 | 32.52 | 32.08 | 32.52 | 32.06 | 145 |
| Feb 22, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.52 | - |
| Feb 21, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.94 | - |
| Feb 20, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.20 | - |
| Feb 19, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.22 | - |
| Feb 16, 2024 | 31.60 | 31.62 | 31.60 | 31.62 | 31.17 | 35 |
| Feb 15, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.23 | - |
| Feb 14, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.16 | - |
| Feb 13, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | - |
| Feb 12, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.92 | - |
| Feb 09, 2024 | 31.42 | 31.42 | 31.34 | 31.34 | 30.90 | 10 |
| Feb 08, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.18 | - |
| Feb 07, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.25 | - |
| Feb 06, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.42 | - |
| Feb 05, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.64 | - |
| Feb 02, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.54 | - |
| Feb 01, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.50 | - |
| Jan 31, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.84 | - |
| Jan 30, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.56 | - |
| Jan 29, 2024 | 31.97 | 32.35 | 31.97 | 32.35 | 31.89 | 263 |
| Jan 26, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.12 | - |
| Jan 25, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.67 | - |
| Jan 24, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.69 | - |
| Jan 23, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.53 | - |
| Jan 22, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.49 | - |
| Jan 19, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.52 | - |
| Jan 18, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.57 | - |
| Jan 17, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.14 | - |
| Jan 16, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.31 | - |
| Jan 15, 2024 | 31.70 | 31.75 | 31.70 | 31.75 | 31.30 | 250 |
| Jan 12, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.06 | - |
| Jan 11, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.50 | - |
| Jan 10, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 31.78 | - |
| Jan 09, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.91 | - |
| Jan 08, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.83 | - |
| Jan 05, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.14 | - |
| Jan 04, 2024 | 33.07 | 33.33 | 33.07 | 33.33 | 32.86 | 270 |
| Jan 03, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.77 | - |
| Jan 02, 2024 | 31.42 | 32.20 | 31.42 | 32.20 | 31.75 | 300 |
| Dec 29, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.96 | - |
| Dec 28, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 30.93 | - |
| Dec 27, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.19 | - |
| Dec 22, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.17 | - |
| Dec 21, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.13 | - |
| Dec 20, 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.39 | - |
| Dec 19, 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.14 | - |
| Dec 18, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.13 | - |
| Dec 15, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.96 | - |
| Dec 14, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.25 | - |
| Dec 13, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.31 | - |
| Dec 12, 2023 | 32.20 | 32.48 | 32.20 | 32.48 | 32.02 | 17 |
| Dec 11, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.34 | - |
| Dec 08, 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 31.77 | - |
| Dec 07, 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.