Canada markets open in 5 hours 26 minutes

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
31.70-0.02 (-0.06%)
As of 08:19AM CEST. Market open.
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202331.8831.7031.7031.7031.70116
Sept 26, 202331.8831.8831.7231.7231.72-
Sept 25, 202331.4631.7431.4631.7431.74-
Sept 22, 202331.2931.2931.2931.2931.29-
Sept 21, 202332.0432.2132.0432.2132.21-
Sept 20, 202331.9431.9831.9431.9831.98-
Sept 19, 202332.0732.2432.0732.2432.24-
Sept 18, 202332.0632.0632.0332.0332.03-
Sept 15, 202332.4632.4632.3332.3332.33-
Sept 14, 202331.7732.3131.7732.3132.31-
Sept 13, 202331.6231.7331.6231.7331.73-
Sept 12, 202331.2131.4731.2131.4731.47-
Sept 11, 202331.4131.6131.4131.6131.61-
Sept 08, 202331.4531.4531.4531.4531.45-
Sept 08, 20230.4475 Dividend
Sept 07, 202331.3831.3831.3831.3830.93-
Sept 06, 202331.9131.9131.9131.9131.45-
Sept 05, 202331.9831.9831.9831.9831.52-
Sept 04, 202332.0232.0232.0232.0231.56-
Sept 01, 202331.7031.7031.7031.7031.25-
Aug 31, 202331.9132.1031.9132.1031.64-
Aug 30, 202331.9531.9531.9531.9531.49-
Aug 29, 202332.0932.0932.0932.0931.63-
Aug 28, 202331.9532.2931.9532.1631.70116
Aug 25, 202331.8532.0331.8532.0331.57-
Aug 24, 202331.8731.8731.8731.8731.42-
Aug 23, 202331.6231.6231.6231.6231.17-
Aug 22, 202331.6232.1831.6232.1831.72-
Aug 21, 202331.6331.8731.6331.8731.4266
Aug 18, 202331.4931.4931.4931.4931.04-
Aug 17, 202331.3931.3931.3931.3930.94-
Aug 16, 202331.5331.5331.5331.5331.08-
Aug 15, 202331.8131.8131.8131.8131.36-
Aug 14, 202332.0132.0132.0132.0131.55-
Aug 11, 202331.5932.0031.5932.0031.54-
Aug 10, 202331.8531.8931.8531.8931.44-
Aug 09, 202331.4431.4431.4431.4430.99-
Aug 08, 202330.9931.0830.9931.0830.64-
Aug 07, 2023------
Aug 04, 202331.2231.2231.2231.2230.77-
Aug 03, 202330.4931.3630.4931.3630.91-
Aug 02, 202330.6430.6430.5730.5730.13-
Aug 01, 202331.0231.2231.0231.2230.77-
Jul 31, 202330.6230.9530.6230.9530.51-
Jul 28, 202330.8030.8030.7630.7630.32-
Jul 27, 202330.4530.9430.4530.9430.50-
Jul 26, 202330.4230.4230.4230.4229.99-
Jul 25, 202330.3730.6930.3730.6930.258
Jul 24, 202330.1130.7730.1130.7730.33-
Jul 21, 202329.9430.2429.9430.2429.81-
Jul 20, 202329.6630.0729.6630.0729.64-
Jul 19, 202329.4529.7229.4529.7229.30-
Jul 18, 202329.0529.5929.0529.5929.17-
Jul 17, 202329.4229.6429.4229.6429.22-
Jul 14, 202330.2230.2229.9229.9229.49180
Jul 13, 202330.3730.3730.3730.3729.94-
Jul 12, 202330.1330.1330.1330.1329.70-
Jul 11, 202329.6229.6229.6229.6229.20-
Jul 10, 202329.5329.5329.5329.5329.11-
Jul 07, 202329.4329.4329.4329.4329.01-
Jul 06, 202329.5529.5529.5529.5529.13-
Jul 05, 202329.7529.7529.7529.7529.33-
Jul 04, 202329.8229.8229.8229.8229.39-
Jul 03, 202329.6329.6329.6329.6329.21-
Jun 30, 202329.6529.8529.6529.8529.42-
Jun 29, 202329.1329.6329.1329.6329.21-
Jun 28, 202328.3829.0428.3829.0428.63-
Jun 27, 202328.4528.4528.4528.4528.04-
Jun 26, 202327.8328.3927.8328.3927.99100
Jun 23, 202327.6228.0327.6228.0327.63-
Jun 22, 202327.7527.8527.7527.8527.45-
Jun 21, 202327.8128.0727.8128.0727.67-
Jun 20, 202327.6327.8027.6327.8027.40-
Jun 19, 202328.1928.1928.1928.1927.7921
Jun 16, 202327.6827.9927.6827.9927.59-
Jun 15, 202327.6527.9927.6527.9927.59-
Jun 14, 202328.0028.2927.5828.1627.761,325
Jun 13, 202328.1028.5828.1028.5828.17-
Jun 12, 2023------
Jun 09, 202328.5128.5128.4828.4828.07-
Jun 09, 20230.4475 Dividend
Jun 08, 202329.0129.0129.0129.0128.16-
Jun 07, 202328.1228.6828.1228.6827.83-
Jun 06, 202327.8428.0527.8428.0527.22-
Jun 05, 202328.0028.2428.0028.1827.3588
Jun 02, 202326.8827.6026.8827.6026.79-
Jun 01, 2023------
May 31, 202326.3926.6026.0526.6025.822,000
May 30, 202326.8826.8826.5126.5125.73-
May 29, 202326.6926.6926.6926.6925.90-
May 26, 202326.8826.8826.8826.8826.09-
May 25, 202327.0327.0326.9426.9426.15-
May 24, 202326.9826.9826.9826.9826.18-
May 23, 2023------
May 22, 202326.9426.9426.9426.9426.15-
May 19, 202327.1727.1727.1627.1626.36-
May 18, 202326.6626.6826.6626.6825.89-
May 17, 202326.3126.6026.3126.6025.82-
May 16, 202326.9826.9826.4826.4825.70-
May 15, 202326.9226.9226.9226.9226.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...