Canada markets open in 4 hours 35 minutes

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
26.12-0.23 (-0.87%)
As of 08:48AM CET. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202326.1926.1226.1226.1226.12248
Mar 23, 202326.1926.3526.1926.3526.35-
Mar 22, 202327.0827.0827.0827.0827.08-
Mar 21, 202326.8926.9026.8926.9026.90-
Mar 20, 202326.3426.3426.3426.3426.34248
Mar 17, 202326.7926.7926.7926.7926.79-
Mar 16, 202326.9826.9826.6726.6726.67-
Mar 15, 202327.0127.2427.0127.0727.07350
Mar 14, 202326.9827.4926.9827.4927.49-
Mar 13, 202327.0927.1527.0927.1527.15400
Mar 10, 202327.4527.8327.4527.8327.83397
Mar 10, 20230.4475 Dividend
Mar 09, 202328.5329.0028.5328.8228.37141
Mar 08, 202328.6228.6228.6228.6228.18-
Mar 07, 202328.5028.5028.5028.5028.05-
Mar 06, 202328.8628.8628.8628.8628.42-
Mar 03, 202328.3728.3728.3728.3727.93-
Mar 02, 202327.9327.9327.9327.9327.50-
Mar 01, 202328.1528.1528.1528.1527.71-
Feb 28, 202328.7328.9228.7328.9228.48-
Feb 27, 202329.3029.3029.3029.3028.84-
Feb 24, 202329.0029.0029.0029.0028.55-
Feb 23, 202329.0129.4929.0129.4929.0315
Feb 22, 202329.5029.5028.6028.9428.501,553
Feb 21, 202328.9530.5028.9530.5030.03500
Feb 20, 202329.3029.4329.3029.3028.84227
Feb 17, 202329.8029.8029.8029.8029.34-
Feb 16, 202329.7229.7229.7229.7229.25-
Feb 15, 202329.4429.4429.4429.4428.98-
Feb 14, 202329.3229.3229.3229.3228.86-
Feb 13, 202329.4829.4829.4829.4829.02-
Feb 10, 202328.9229.4428.9229.4428.99-
Feb 09, 202329.4529.4729.4529.4729.01-
Feb 08, 202329.6329.6329.6329.6329.16-
Feb 07, 202329.2529.5029.2529.5029.04-
Feb 06, 202329.3829.7429.3829.7429.2813
Feb 03, 202329.2629.6629.2629.6629.19100
Feb 02, 202328.7229.0428.7229.0428.59283
Feb 01, 202329.3329.3329.1129.1128.66-
Jan 31, 202328.3429.1928.3429.1928.742,000
Jan 30, 202328.6728.8628.6728.8628.41-
Jan 27, 202328.6028.6028.6028.6028.16-
Jan 26, 202328.5228.9128.5228.9128.46-
Jan 25, 202328.4128.4128.4128.4127.97-
Jan 24, 202328.8328.8328.8328.8328.38-
Jan 23, 202328.5829.2528.5829.2528.80-
Jan 20, 202329.4329.4329.3029.3028.8480
Jan 19, 202329.2029.4229.2029.4228.96-
Jan 18, 202330.1330.1330.0030.0829.61255
Jan 17, 202330.0030.3030.0030.3029.82-
Jan 16, 202329.9829.9829.9829.9829.51-
Jan 13, 202330.0830.0829.9229.9229.46-
Jan 12, 202329.8430.5829.8430.5830.11250
Jan 11, 202329.6130.0929.6130.0929.63-
Jan 10, 202330.3130.3130.0230.0229.56-
Jan 09, 202330.2630.8230.2630.6430.16257
Jan 06, 202330.2730.9830.2730.9830.49-
Jan 05, 202330.3030.4730.3030.4729.99-
Jan 04, 202330.1730.1730.0230.0229.56-
Jan 03, 202330.6930.6930.5530.5530.07-
Jan 02, 202330.6830.6830.2030.2029.73777
Dec 30, 202230.6130.6130.6130.6130.13-
Dec 29, 202230.5430.5430.5430.5430.07-
Dec 28, 202231.1531.1531.1531.1530.67-
Dec 27, 202231.0831.0831.0831.0830.59-
Dec 23, 202230.6130.6130.6130.6130.13-
Dec 22, 202230.7530.7530.7530.7530.27-
Dec 21, 202230.3430.7330.3430.6630.18529
Dec 20, 202230.0130.0130.0130.0129.54-
Dec 19, 202230.1730.1730.1730.1729.70-
Dec 16, 202231.1631.6430.4130.4129.94717
Dec 15, 202231.3831.3831.1631.1630.68-
Dec 14, 202231.5531.5531.5531.5531.06-
Dec 13, 202231.1731.6531.1731.6531.16-
Dec 12, 202230.6630.8130.6630.8130.33-
Dec 09, 202230.9131.4430.9131.4430.96-
Dec 08, 202231.8331.8331.6031.6031.11-
Dec 08, 20220.425 Dividend
Dec 07, 202231.7032.3331.7032.3331.40-
Dec 06, 202232.3132.5732.3132.4731.5420
Dec 05, 202232.7433.2432.7433.2432.29-
Dec 02, 202232.8133.1732.8133.0332.09150
Dec 01, 202232.9433.5132.9433.5132.56-
Nov 30, 202232.9333.2832.9333.2232.281,500
Nov 29, 202232.0632.9132.0632.9131.97-
Nov 28, 202232.0032.0031.9431.9431.03149
Nov 25, 202232.2132.7232.2132.7231.78280
Nov 24, 202232.1432.1432.1432.1431.22-
Nov 23, 202233.4233.4232.4832.4831.56292
Nov 22, 202232.0232.9032.0232.9031.96100
Nov 21, 202232.1432.1431.7431.7430.83-
Nov 18, 202231.5831.7431.5831.7430.84-
Nov 17, 202232.3132.3131.8431.8430.93-
Nov 16, 202232.3732.3932.3732.3931.47-
Nov 15, 202232.4432.6032.4432.6031.67263
Nov 14, 202233.1433.1433.0033.0032.06153
Nov 11, 202232.7032.9032.7032.9031.96-
Nov 10, 202232.3132.6032.3132.6031.67-
Nov 09, 202233.3333.5033.3333.3832.43-
Nov 08, 202233.5133.6033.5133.6032.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...