The Williams Companies, Inc. (WMB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:47AM CEST
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 45.44 | 45.44 | 44.96 | 44.96 | 44.96 | 225 |
| Oct 04, 2024 | 43.92 | 44.85 | 43.92 | 44.85 | 44.85 | 429 |
| Oct 03, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Oct 02, 2024 | 41.65 | 42.09 | 41.65 | 42.09 | 42.09 | 120 |
| Oct 01, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Sept 30, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Sept 27, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| Sept 26, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| Sept 25, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Sept 24, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Sept 23, 2024 | 40.49 | 40.67 | 40.49 | 40.67 | 40.67 | 120 |
| Sept 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 40 |
| Sept 19, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Sept 18, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Sept 17, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Sept 16, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Sept 13, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Sept 13, 2024 | 0.475 Dividend | |||||
| Sept 12, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.80 | - |
| Sept 11, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.78 | - |
| Sept 10, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.62 | - |
| Sept 09, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.38 | - |
| Sept 06, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.62 | - |
| Sept 05, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.43 | - |
| Sept 04, 2024 | 40.87 | 41.07 | 40.87 | 41.07 | 40.59 | 180 |
| Sept 03, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.67 | - |
| Sept 02, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 40.68 | - |
| Aug 30, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.41 | - |
| Aug 29, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.62 | - |
| Aug 28, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.05 | - |
| Aug 27, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.06 | - |
| Aug 26, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.82 | - |
| Aug 23, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.54 | - |
| Aug 22, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.26 | - |
| Aug 21, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.22 | - |
| Aug 20, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 39.97 | - |
| Aug 19, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.27 | - |
| Aug 16, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.32 | - |
| Aug 15, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 38.78 | - |
| Aug 14, 2024 | 39.04 | 39.25 | 39.04 | 39.25 | 38.79 | 145 |
| Aug 13, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 38.96 | - |
| Aug 12, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.97 | - |
| Aug 09, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.48 | - |
| Aug 08, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 38.61 | - |
| Aug 07, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 38.73 | - |
| Aug 06, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.16 | - |
| Aug 05, 2024 | 37.92 | 37.92 | 37.86 | 37.86 | 37.41 | 30 |
| Aug 02, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.08 | - |
| Aug 01, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.13 | - |
| Jul 31, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.17 | - |
| Jul 30, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.01 | - |
| Jul 29, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.59 | - |
| Jul 26, 2024 | 38.39 | 39.25 | 37.92 | 39.25 | 38.79 | 425 |
| Jul 25, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.54 | - |
| Jul 24, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.82 | - |
| Jul 23, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.38 | - |
| Jul 22, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 39.79 | - |
| Jul 19, 2024 | 39.58 | 39.99 | 39.58 | 39.99 | 39.52 | 64 |
| Jul 18, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.38 | - |
| Jul 17, 2024 | 38.60 | 38.78 | 38.60 | 38.78 | 38.32 | 180 |
| Jul 16, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.47 | - |
| Jul 15, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 38.84 | - |
| Jul 12, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.60 | - |
| Jul 11, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 38.55 | - |
| Jul 10, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.53 | - |
| Jul 09, 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.50 | - |
| Jul 08, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.56 | - |
| Jul 05, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 38.91 | - |
| Jul 04, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.00 | - |
| Jul 03, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 38.71 | - |
| Jul 02, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.81 | - |
| Jul 01, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.91 | - |
| Jun 28, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 38.89 | - |
| Jun 27, 2024 | 39.30 | 39.59 | 39.30 | 39.59 | 39.12 | 1 |
| Jun 26, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.41 | - |
| Jun 25, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.49 | - |
| Jun 24, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.65 | - |
| Jun 21, 2024 | 39.38 | 39.83 | 39.38 | 39.83 | 39.36 | 275 |
| Jun 20, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.34 | - |
| Jun 19, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.30 | - |
| Jun 18, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 37.84 | - |
| Jun 17, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.83 | - |
| Jun 14, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.06 | - |
| Jun 13, 2024 | 38.29 | 38.40 | 38.29 | 38.40 | 37.95 | 500 |
| Jun 12, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 37.88 | - |
| Jun 11, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 37.86 | - |
| Jun 10, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.22 | - |
| Jun 07, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.42 | - |
| Jun 07, 2024 | 0.475 Dividend | |||||
| Jun 06, 2024 | 38.01 | 38.12 | 38.01 | 38.12 | 37.20 | 105 |
| Jun 05, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.28 | 120 |
| Jun 04, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.50 | - |
| Jun 03, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.18 | - |
| May 31, 2024 | 37.33 | 37.72 | 37.33 | 37.72 | 36.81 | 28 |
| May 30, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.99 | - |
| May 29, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.33 | - |
| May 28, 2024 | 36.74 | 37.09 | 36.74 | 37.09 | 36.20 | 47 |
| May 27, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.91 | - |
| May 24, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.05 | - |
| May 23, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 36.63 | - |
| *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.