The Williams Companies, Inc. (WMB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:48AM CET. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 26.19 | 26.12 | 26.12 | 26.12 | 26.12 | 248 |
| Mar 23, 2023 | 26.19 | 26.35 | 26.19 | 26.35 | 26.35 | - |
| Mar 22, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| Mar 21, 2023 | 26.89 | 26.90 | 26.89 | 26.90 | 26.90 | - |
| Mar 20, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 248 |
| Mar 17, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| Mar 16, 2023 | 26.98 | 26.98 | 26.67 | 26.67 | 26.67 | - |
| Mar 15, 2023 | 27.01 | 27.24 | 27.01 | 27.07 | 27.07 | 350 |
| Mar 14, 2023 | 26.98 | 27.49 | 26.98 | 27.49 | 27.49 | - |
| Mar 13, 2023 | 27.09 | 27.15 | 27.09 | 27.15 | 27.15 | 400 |
| Mar 10, 2023 | 27.45 | 27.83 | 27.45 | 27.83 | 27.83 | 397 |
| Mar 10, 2023 | 0.4475 Dividend | |||||
| Mar 09, 2023 | 28.53 | 29.00 | 28.53 | 28.82 | 28.37 | 141 |
| Mar 08, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.18 | - |
| Mar 07, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.05 | - |
| Mar 06, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.42 | - |
| Mar 03, 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 27.93 | - |
| Mar 02, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.50 | - |
| Mar 01, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 27.71 | - |
| Feb 28, 2023 | 28.73 | 28.92 | 28.73 | 28.92 | 28.48 | - |
| Feb 27, 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 28.84 | - |
| Feb 24, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.55 | - |
| Feb 23, 2023 | 29.01 | 29.49 | 29.01 | 29.49 | 29.03 | 15 |
| Feb 22, 2023 | 29.50 | 29.50 | 28.60 | 28.94 | 28.50 | 1,553 |
| Feb 21, 2023 | 28.95 | 30.50 | 28.95 | 30.50 | 30.03 | 500 |
| Feb 20, 2023 | 29.30 | 29.43 | 29.30 | 29.30 | 28.84 | 227 |
| Feb 17, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | - |
| Feb 16, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.25 | - |
| Feb 15, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 28.98 | - |
| Feb 14, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 28.86 | - |
| Feb 13, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.02 | - |
| Feb 10, 2023 | 28.92 | 29.44 | 28.92 | 29.44 | 28.99 | - |
| Feb 09, 2023 | 29.45 | 29.47 | 29.45 | 29.47 | 29.01 | - |
| Feb 08, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.16 | - |
| Feb 07, 2023 | 29.25 | 29.50 | 29.25 | 29.50 | 29.04 | - |
| Feb 06, 2023 | 29.38 | 29.74 | 29.38 | 29.74 | 29.28 | 13 |
| Feb 03, 2023 | 29.26 | 29.66 | 29.26 | 29.66 | 29.19 | 100 |
| Feb 02, 2023 | 28.72 | 29.04 | 28.72 | 29.04 | 28.59 | 283 |
| Feb 01, 2023 | 29.33 | 29.33 | 29.11 | 29.11 | 28.66 | - |
| Jan 31, 2023 | 28.34 | 29.19 | 28.34 | 29.19 | 28.74 | 2,000 |
| Jan 30, 2023 | 28.67 | 28.86 | 28.67 | 28.86 | 28.41 | - |
| Jan 27, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.16 | - |
| Jan 26, 2023 | 28.52 | 28.91 | 28.52 | 28.91 | 28.46 | - |
| Jan 25, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 27.97 | - |
| Jan 24, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.38 | - |
| Jan 23, 2023 | 28.58 | 29.25 | 28.58 | 29.25 | 28.80 | - |
| Jan 20, 2023 | 29.43 | 29.43 | 29.30 | 29.30 | 28.84 | 80 |
| Jan 19, 2023 | 29.20 | 29.42 | 29.20 | 29.42 | 28.96 | - |
| Jan 18, 2023 | 30.13 | 30.13 | 30.00 | 30.08 | 29.61 | 255 |
| Jan 17, 2023 | 30.00 | 30.30 | 30.00 | 30.30 | 29.82 | - |
| Jan 16, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.51 | - |
| Jan 13, 2023 | 30.08 | 30.08 | 29.92 | 29.92 | 29.46 | - |
| Jan 12, 2023 | 29.84 | 30.58 | 29.84 | 30.58 | 30.11 | 250 |
| Jan 11, 2023 | 29.61 | 30.09 | 29.61 | 30.09 | 29.63 | - |
| Jan 10, 2023 | 30.31 | 30.31 | 30.02 | 30.02 | 29.56 | - |
| Jan 09, 2023 | 30.26 | 30.82 | 30.26 | 30.64 | 30.16 | 257 |
| Jan 06, 2023 | 30.27 | 30.98 | 30.27 | 30.98 | 30.49 | - |
| Jan 05, 2023 | 30.30 | 30.47 | 30.30 | 30.47 | 29.99 | - |
| Jan 04, 2023 | 30.17 | 30.17 | 30.02 | 30.02 | 29.56 | - |
| Jan 03, 2023 | 30.69 | 30.69 | 30.55 | 30.55 | 30.07 | - |
| Jan 02, 2023 | 30.68 | 30.68 | 30.20 | 30.20 | 29.73 | 777 |
| Dec 30, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.13 | - |
| Dec 29, 2022 | 30.54 | 30.54 | 30.54 | 30.54 | 30.07 | - |
| Dec 28, 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 30.67 | - |
| Dec 27, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 30.59 | - |
| Dec 23, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 30.13 | - |
| Dec 22, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.27 | - |
| Dec 21, 2022 | 30.34 | 30.73 | 30.34 | 30.66 | 30.18 | 529 |
| Dec 20, 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 29.54 | - |
| Dec 19, 2022 | 30.17 | 30.17 | 30.17 | 30.17 | 29.70 | - |
| Dec 16, 2022 | 31.16 | 31.64 | 30.41 | 30.41 | 29.94 | 717 |
| Dec 15, 2022 | 31.38 | 31.38 | 31.16 | 31.16 | 30.68 | - |
| Dec 14, 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 31.06 | - |
| Dec 13, 2022 | 31.17 | 31.65 | 31.17 | 31.65 | 31.16 | - |
| Dec 12, 2022 | 30.66 | 30.81 | 30.66 | 30.81 | 30.33 | - |
| Dec 09, 2022 | 30.91 | 31.44 | 30.91 | 31.44 | 30.96 | - |
| Dec 08, 2022 | 31.83 | 31.83 | 31.60 | 31.60 | 31.11 | - |
| Dec 08, 2022 | 0.425 Dividend | |||||
| Dec 07, 2022 | 31.70 | 32.33 | 31.70 | 32.33 | 31.40 | - |
| Dec 06, 2022 | 32.31 | 32.57 | 32.31 | 32.47 | 31.54 | 20 |
| Dec 05, 2022 | 32.74 | 33.24 | 32.74 | 33.24 | 32.29 | - |
| Dec 02, 2022 | 32.81 | 33.17 | 32.81 | 33.03 | 32.09 | 150 |
| Dec 01, 2022 | 32.94 | 33.51 | 32.94 | 33.51 | 32.56 | - |
| Nov 30, 2022 | 32.93 | 33.28 | 32.93 | 33.22 | 32.28 | 1,500 |
| Nov 29, 2022 | 32.06 | 32.91 | 32.06 | 32.91 | 31.97 | - |
| Nov 28, 2022 | 32.00 | 32.00 | 31.94 | 31.94 | 31.03 | 149 |
| Nov 25, 2022 | 32.21 | 32.72 | 32.21 | 32.72 | 31.78 | 280 |
| Nov 24, 2022 | 32.14 | 32.14 | 32.14 | 32.14 | 31.22 | - |
| Nov 23, 2022 | 33.42 | 33.42 | 32.48 | 32.48 | 31.56 | 292 |
| Nov 22, 2022 | 32.02 | 32.90 | 32.02 | 32.90 | 31.96 | 100 |
| Nov 21, 2022 | 32.14 | 32.14 | 31.74 | 31.74 | 30.83 | - |
| Nov 18, 2022 | 31.58 | 31.74 | 31.58 | 31.74 | 30.84 | - |
| Nov 17, 2022 | 32.31 | 32.31 | 31.84 | 31.84 | 30.93 | - |
| Nov 16, 2022 | 32.37 | 32.39 | 32.37 | 32.39 | 31.47 | - |
| Nov 15, 2022 | 32.44 | 32.60 | 32.44 | 32.60 | 31.67 | 263 |
| Nov 14, 2022 | 33.14 | 33.14 | 33.00 | 33.00 | 32.06 | 153 |
| Nov 11, 2022 | 32.70 | 32.90 | 32.70 | 32.90 | 31.96 | - |
| Nov 10, 2022 | 32.31 | 32.60 | 32.31 | 32.60 | 31.67 | - |
| Nov 09, 2022 | 33.33 | 33.50 | 33.33 | 33.38 | 32.43 | - |
| Nov 08, 2022 | 33.51 | 33.60 | 33.51 | 33.60 | 32.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
