Canada markets closed

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
30.06+0.01 (+0.03%)
At close: 03:48PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202229.2630.0629.2630.0630.0610
Jun 30, 202229.8930.0529.8930.0530.05-
Jun 29, 202229.8830.4729.8830.4730.4710
Jun 28, 202228.6930.2028.6930.2030.20-
Jun 27, 202228.1628.7928.1628.7928.79140
Jun 24, 202228.8028.9428.8028.9428.94-
Jun 23, 202228.5928.5928.5928.5928.59-
Jun 22, 202229.0229.0229.0229.0229.02-
Jun 21, 202228.4128.4128.4128.4128.41-
Jun 20, 202228.0328.0328.0328.0328.03-
Jun 17, 202229.0329.4929.0329.4729.471,145
Jun 16, 202230.3230.3230.0030.0030.00125
Jun 15, 202230.6531.0830.6531.0831.08-
Jun 14, 202231.8131.8131.8031.8031.80-
Jun 13, 202232.6633.0031.7731.7731.77200
Jun 10, 202233.3633.4033.3633.4033.40-
Jun 09, 202234.6334.6334.0934.0934.09-
Jun 09, 20220.425 Dividend
Jun 08, 202234.9934.9934.9634.9734.55130
Jun 07, 202234.5635.2434.5635.2434.81-
Jun 06, 202234.7935.0734.7935.0734.64-
Jun 03, 202234.8135.1534.8135.1534.72-
Jun 02, 202234.7834.7834.6634.6634.24-
Jun 01, 202234.4334.8734.4334.8734.45-
May 31, 202234.5535.0734.4435.0734.64415
May 30, 202235.2035.2035.2035.2034.77-
May 27, 202233.9834.5133.9834.5134.09-
May 26, 202234.0034.0034.0034.0033.59-
May 25, 202233.5733.5733.5733.5733.16-
May 24, 202233.2333.2333.2333.2332.83-
May 23, 202233.3633.3633.3633.3632.95-
May 20, 202232.9933.5332.9933.5333.13-
May 19, 202233.2433.2432.8032.8032.40100
May 18, 202233.7434.0833.7434.0833.67-
May 17, 202233.6933.8133.6933.8133.40-
May 16, 202233.0433.9933.0433.9933.58-
May 13, 202233.2833.9933.2833.9933.58-
May 12, 202232.4033.0432.4033.0432.64-
May 11, 202232.3733.4732.3733.4733.06-
May 10, 202232.8333.1532.8333.1532.74-
May 09, 202234.3534.3533.7433.7433.33-
May 06, 202234.4534.4533.6733.6733.2644
May 05, 202234.4434.7234.4434.7234.30-
May 04, 202233.2933.9933.2933.9933.57-
May 03, 202232.8132.8132.5632.5632.16-
May 02, 202232.4132.5832.4132.5832.18-
Apr 29, 202232.9633.0232.9633.0232.62-
Apr 28, 202232.4733.2132.3132.3131.9236
Apr 27, 202232.3632.3932.3632.3932.00-
Apr 26, 202231.3132.3531.3132.3531.96-
Apr 25, 202233.0333.0333.0333.0332.63-
Apr 22, 202232.5333.0332.5333.0332.63-
Apr 21, 202232.8533.3032.8533.3032.90-
Apr 20, 202232.3932.8232.3932.8232.42-
Apr 19, 202232.5332.7832.5332.7832.38-
Apr 14, 202231.8832.8331.8832.8332.4326
Apr 13, 202232.0632.1932.0632.1931.80-
Apr 12, 202231.2231.9331.2231.9331.54-
Apr 11, 202231.1731.5531.1731.5531.17-
Apr 08, 202230.6830.6830.6830.6830.31-
Apr 07, 202230.2030.9430.2030.9430.5650
Apr 06, 202230.0630.0630.0630.0629.69-
Apr 05, 202230.4130.4130.4130.4130.04-
Apr 04, 202230.3830.8130.3830.8130.43350
Apr 01, 202229.9730.5529.9730.5530.18100
Mar 31, 202229.8830.0029.8830.0029.6410
Mar 30, 202229.8029.9129.8029.9129.55-
Mar 29, 202230.1230.1229.6129.6129.25-
Mar 28, 202231.5031.5030.3430.3730.0085
Mar 25, 202229.6530.0529.6530.0529.68200
Mar 24, 202229.6330.1329.6329.8329.47200
Mar 23, 202228.9229.4828.9229.4429.08150
Mar 22, 202229.3629.3628.8828.8828.53-
Mar 21, 202228.2229.1327.8229.1328.781,000
Mar 18, 202228.1928.1928.1928.1927.85-
Mar 17, 202228.0728.0728.0728.0727.73-
Mar 16, 202228.2028.2028.2028.2027.86-
Mar 15, 202228.0728.0728.0728.0727.73100
Mar 14, 202229.0229.0229.0229.0228.67-
Mar 11, 202229.8929.8929.8929.8929.53150
Mar 10, 202229.2529.2528.7428.7428.39125
Mar 10, 20220.425 Dividend
Mar 09, 202230.5930.5929.5029.6828.90316
Mar 08, 202230.3030.9130.0230.0229.23250
Mar 07, 202230.8031.2230.8031.2230.40456
Mar 04, 202229.6229.6229.6229.6228.84-
Mar 03, 202229.2429.2429.2429.2428.47-
Mar 02, 202228.4529.1328.4529.1328.36201
Mar 01, 202227.6827.6827.6827.6826.95-
Feb 28, 202227.1027.1027.1027.1026.39260
Feb 25, 202226.3726.8526.3726.8526.14-
Feb 24, 202226.7826.7926.6726.7926.09-
Feb 23, 202225.9626.3225.9626.3225.63-
Feb 22, 202225.3426.6725.3426.4525.75-
Feb 21, 202226.1126.1126.1126.1125.42-
Feb 18, 202226.0426.0425.8725.9025.22-
Feb 17, 202226.1026.2126.1026.2025.51-
Feb 16, 202226.0226.6926.0226.6725.97-
Feb 15, 202226.3626.3626.2926.2925.60-
Feb 14, 202226.7626.7626.5326.5325.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...