Canada markets close in 5 hours 12 minutes

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
31.44-0.16 (-0.51%)
As of 04:11PM CET. Market open.
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202230.9131.4430.9131.4431.4420
Dec 08, 202231.8331.8331.6031.6031.60-
Dec 08, 20220.425 Dividend
Dec 07, 202231.7032.3331.7032.3331.90-
Dec 06, 202232.3132.5732.3132.4732.0420
Dec 05, 202232.7433.2432.7433.2432.80-
Dec 02, 202232.8133.1732.8133.0332.60150
Dec 01, 202232.9433.5132.9433.5133.07-
Nov 30, 202232.9333.2832.9333.2232.791,500
Nov 29, 202232.0632.9132.0632.9132.48-
Nov 28, 202232.0032.0031.9431.9431.52149
Nov 25, 202232.2132.7232.2132.7232.28280
Nov 24, 202232.1432.1432.1432.1431.72-
Nov 23, 202233.4233.4232.4832.4832.05292
Nov 22, 202232.0232.9032.0232.9032.47100
Nov 21, 202232.1432.1431.7431.7431.32-
Nov 18, 202231.5831.7431.5831.7431.32-
Nov 17, 202232.3132.3131.8431.8431.42-
Nov 16, 202232.3732.3932.3732.3931.96-
Nov 15, 202232.4432.6032.4432.6032.17263
Nov 14, 202233.1433.1433.0033.0032.57153
Nov 11, 202232.7032.9032.7032.9032.47-
Nov 10, 202232.3132.6032.3132.6032.17-
Nov 09, 202233.3333.5033.3333.3832.95-
Nov 08, 202233.5133.6033.5133.6033.16-
Nov 07, 202233.3833.9333.3833.9333.48640
Nov 04, 202233.6034.1433.6033.9033.45267
Nov 03, 202233.3734.1133.3733.5033.06100
Nov 02, 202233.5933.5933.5833.5833.13-
Nov 01, 202233.0333.7333.0333.7333.29-
Oct 31, 202232.5133.2532.5133.2532.81-
Oct 28, 202232.1732.6032.1732.6032.17-
Oct 27, 202231.8332.5631.8332.5632.14276
Oct 26, 202231.5631.9231.5631.9231.51-
Oct 25, 202231.2131.5931.2131.5931.18262
Oct 24, 202231.7331.7331.6131.6131.20-
Oct 21, 202231.2631.7831.2631.7831.37-
Oct 20, 202231.3631.3631.3431.3430.93-
Oct 19, 202230.7531.3230.7531.3230.91-
Oct 18, 202230.5031.0430.5031.0430.63-
Oct 17, 202230.1330.6730.1330.6730.27-
Oct 14, 202230.8930.8930.8930.8930.48-
Oct 13, 202230.0030.0030.0030.0029.61-
Oct 12, 202230.4930.4930.4930.4930.08-
Oct 11, 202229.9230.5829.9230.5830.18105
Oct 10, 202230.2730.2730.2730.2729.87-
Oct 07, 202230.4030.5930.4030.5930.19-
Oct 06, 202230.5630.7030.5630.7030.30-
Oct 05, 202230.6430.6430.4730.4730.07-
Oct 04, 202229.8830.5029.8830.5030.10-
Oct 03, 202228.8830.2028.8830.2029.80-
Sept 30, 202229.3229.4829.3229.4829.09-
Sept 29, 202230.1030.1029.3829.3828.99-
Sept 28, 202229.5130.0829.5130.0829.68-
Sept 27, 202229.4629.8429.4629.8429.45-
Sept 26, 202229.8529.8829.5329.8829.49268
Sept 23, 202231.4232.3130.2530.2529.85500
Sept 22, 202231.6431.7731.6431.7731.36-
Sept 21, 202231.6832.1731.6832.1731.75-
Sept 20, 202231.7731.7731.7331.7331.31-
Sept 19, 202231.3831.3831.2531.2530.83-
Sept 16, 202232.4432.4432.0432.0431.6245
Sept 15, 202233.2433.2433.0133.0132.57-
Sept 14, 202232.6333.3732.6333.5433.10-
Sept 13, 202233.1233.5433.1233.0332.60-
Sept 12, 202232.2233.0332.0033.0332.601
Sept 09, 202231.5332.3631.5332.3631.93650
Sept 08, 202232.0132.0131.8131.8131.39-
Sept 08, 20220.425 Dividend
Sept 07, 202233.1334.0033.1333.2832.4220
Sept 06, 202233.6733.8833.6733.8833.01-
Sept 05, 202233.8733.8733.8733.8733.00-
Sept 02, 202233.3133.8133.3133.8132.94-
Sept 01, 202233.5333.5333.3533.3532.49-
Aug 31, 202234.1234.1233.8333.8332.95-
Aug 30, 202235.0135.0134.3334.3333.45-
Aug 29, 202234.7635.2434.7635.2434.33-
Aug 26, 202235.3635.3635.2635.2634.36-
Aug 25, 202235.5135.5135.4735.4734.56-
Aug 24, 202234.9735.7334.9735.7334.81-
Aug 23, 202234.6035.7134.6035.7134.792,000
Aug 22, 202235.5035.5034.7334.8733.972,070
Aug 19, 202234.5134.9234.5134.7833.88500
Aug 18, 202233.4934.4733.4934.4733.58-
Aug 17, 202233.4633.8033.4633.8032.93-
Aug 16, 202232.7633.3932.7633.3932.53-
Aug 15, 202232.9932.9932.6432.6431.80-
Aug 12, 202232.6532.8032.6532.8031.96-
Aug 11, 202231.9032.3531.9032.3531.51-
Aug 10, 202231.8131.8131.7631.7630.94-
Aug 09, 202231.5732.0031.5732.0031.18-
Aug 08, 202232.0132.0131.8331.8331.01-
Aug 05, 202230.9531.3430.9531.3430.54-
Aug 04, 202231.7531.7531.5631.5630.74-
Aug 03, 202232.1632.2532.1632.2531.42-
Aug 02, 202232.7832.7832.7832.7831.93-
Aug 01, 202232.9832.9832.7832.7831.94-
Jul 29, 202232.8033.5332.8033.5332.6725
Jul 28, 202232.7132.7632.7132.7631.92-
Jul 27, 202233.0633.0632.6732.6731.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...