Canada markets closed

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
35.93+0.28 (+0.79%)
At close: 09:07AM CEST
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202435.9335.9335.9335.9335.93270
Apr 11, 202436.0136.0135.6535.6535.65270
Apr 10, 202435.9935.9935.9935.9935.9910
Apr 09, 202435.7035.7035.7035.7035.70-
Apr 08, 202436.0136.2836.0136.2836.28125
Apr 05, 202435.9735.9735.9735.9735.97-
Apr 04, 202436.1536.1536.1536.1536.15-
Apr 03, 202436.2536.2536.2536.2536.25-
Apr 02, 202436.0336.0336.0336.0336.03-
Mar 28, 202435.4335.4335.4335.4335.43-
Mar 27, 202435.0335.0335.0335.0335.03-
Mar 26, 202435.0735.0735.0735.0735.07-
Mar 25, 202435.1535.1535.1535.1535.15-
Mar 22, 202435.3135.3135.3135.3135.311,500
Mar 21, 202434.5335.2934.5335.2935.2975
Mar 20, 202434.2234.2234.2234.2234.22-
Mar 19, 202434.0534.0534.0534.0534.05-
Mar 18, 202433.8534.1833.8534.1834.18400
Mar 15, 202433.7133.7133.7133.7133.71-
Mar 14, 202433.9633.9633.9633.9633.9633
Mar 13, 202433.4433.4433.4433.4433.44-
Mar 12, 202433.3933.3933.3933.3933.39-
Mar 11, 202432.7732.7732.7732.7732.77-
Mar 08, 202432.6432.6432.6432.6432.64-
Mar 07, 202432.8632.8632.8632.8632.86-
Mar 07, 20240.475 Dividend
Mar 06, 202433.6333.6333.6333.6333.16-
Mar 05, 202433.2833.2833.2833.2832.81-
Mar 04, 202433.3733.3733.3733.3732.90-
Mar 01, 202433.1133.1133.1133.1132.64-
Feb 29, 202432.3732.3732.3732.3731.91-
Feb 28, 202432.2032.2032.2032.2031.75-
Feb 27, 202431.8231.8231.8231.8231.37-
Feb 26, 202432.0832.3932.0832.2631.80160
Feb 23, 202432.0832.5232.0832.5232.06145
Feb 22, 202431.9731.9731.9731.9731.52-
Feb 21, 202431.3831.3831.3831.3830.94-
Feb 20, 202431.6531.6531.6531.6531.20-
Feb 19, 202431.6731.6731.6731.6731.22-
Feb 16, 202431.6031.6231.6031.6231.1735
Feb 15, 202430.6630.6630.6630.6630.23-
Feb 14, 202431.6131.6131.6131.6131.16-
Feb 13, 202431.9031.9031.9031.9031.45-
Feb 12, 202431.3631.3631.3631.3630.92-
Feb 09, 202431.4231.4231.3431.3430.9010
Feb 08, 202431.6331.6331.6331.6331.18-
Feb 07, 202431.7031.7031.7031.7031.25-
Feb 06, 202431.8731.8731.8731.8731.42-
Feb 05, 202432.0932.0932.0932.0931.64-
Feb 02, 202431.9931.9931.9931.9931.54-
Feb 01, 202431.9531.9531.9531.9531.50-
Jan 31, 202432.3032.3032.3032.3031.84-
Jan 30, 202432.0132.0132.0132.0131.56-
Jan 29, 202431.9732.3531.9732.3531.89263
Jan 26, 202431.5731.5731.5731.5731.12-
Jan 25, 202431.1131.1131.1131.1130.67-
Jan 24, 202431.1331.1331.1331.1330.69-
Jan 23, 202430.9730.9730.9730.9730.53-
Jan 22, 202430.9330.9330.9330.9330.49-
Jan 19, 202430.9630.9630.9630.9630.52-
Jan 18, 202431.0131.0131.0131.0130.57-
Jan 17, 202431.5931.5931.5931.5931.14-
Jan 16, 202431.7631.7631.7631.7631.31-
Jan 15, 202431.7031.7531.7031.7531.30250
Jan 12, 202431.5131.5131.5131.5131.06-
Jan 11, 202431.9531.9531.9531.9531.50-
Jan 10, 202432.2432.2432.2432.2431.78-
Jan 09, 202432.3732.3732.3732.3731.91-
Jan 08, 202432.2932.2932.2932.2931.83-
Jan 05, 202432.6032.6032.6032.6032.14-
Jan 04, 202433.0733.3333.0733.3332.86270
Jan 03, 202432.2332.2332.2332.2331.77-
Jan 02, 202431.4232.2031.4232.2031.75300
Dec 29, 202331.4031.4031.4031.4030.96-
Dec 28, 202331.3731.3731.3731.3730.93-
Dec 27, 202331.6431.6431.6431.6431.19-
Dec 22, 202331.6231.6231.6231.6231.17-
Dec 21, 202331.5831.5831.5831.5831.13-
Dec 20, 202331.8431.8431.8431.8431.39-
Dec 19, 202331.5931.5931.5931.5931.14-
Dec 18, 202331.5831.5831.5831.5831.13-
Dec 15, 202331.4031.4031.4031.4030.96-
Dec 14, 202331.7031.7031.7031.7031.25-
Dec 13, 202331.7631.7631.7631.7631.31-
Dec 12, 202332.2032.4832.2032.4832.0217
Dec 11, 202332.8032.8032.8032.8032.34-
Dec 08, 202332.2332.2332.2332.2331.77-
Dec 07, 202332.6432.6432.6432.6432.18-
Dec 07, 20230.4475 Dividend
Dec 06, 202333.4833.5033.4833.5032.59270
Dec 05, 202333.9833.9833.9833.9833.05-
Dec 04, 202334.0934.0934.0934.0933.16-
Dec 01, 202333.5433.5433.5433.5432.62-
Nov 30, 202333.0533.0533.0533.0532.15-
Nov 29, 202332.8832.8832.8832.8831.98-
Nov 28, 202333.0833.0833.0833.0832.18-
Nov 27, 202332.7532.7532.7532.7531.8630
Nov 24, 202333.0533.0533.0533.0532.15-
Nov 23, 202333.0533.0533.0533.0532.15-
Nov 22, 202332.8032.8032.8032.8031.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...