The Williams Companies, Inc. (WMB) Price History
Daily open, high, low, close and volume for The Williams Companies, Inc. (WMB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €64.40 | €65.14 | €64.40 | €65.14 | 0 |
| 2026-10-08 | €64.10 | €64.72 | €63.80 | €64.72 | 0 |
| 2026-10-07 | €64.64 | €64.64 | €63.48 | €63.48 | 0 |
| 2026-10-06 | €63.30 | €63.94 | €62.82 | €63.94 | 0 |
| 2026-10-05 | €62.96 | €63.74 | €62.94 | €63.74 | 0 |
| 2026-10-02 | €61.52 | €62.26 | €61.26 | €62.26 | 0 |
| 2026-10-01 | €60.28 | €61.00 | €59.96 | €61.00 | 0 |
| 2026-09-30 | €60.26 | €60.78 | €59.76 | €59.76 | 0 |
| 2026-09-29 | €60.84 | €60.84 | €60.26 | €60.26 | 0 |
| 2026-09-28 | €61.10 | €61.26 | €60.70 | €60.70 | 0 |
| 2026-09-25 | €62.36 | €62.36 | €61.18 | €61.18 | 0 |
| 2026-09-24 | €62.62 | €62.72 | €62.22 | €62.22 | 0 |
| 2026-09-23 | €62.38 | €63.42 | €62.38 | €63.42 | 0 |
| 2026-09-22 | €62.82 | €63.00 | €62.40 | €62.78 | 0 |
| 2026-09-21 | €62.88 | €62.94 | €62.26 | €62.42 | 0 |
| 2026-09-18 | €62.68 | €63.86 | €62.32 | €63.86 | 0 |
| 2026-09-17 | €62.14 | €62.58 | €61.94 | €62.58 | 0 |
| 2026-09-16 | €62.56 | €62.56 | €62.28 | €62.28 | 0 |
| 2026-09-15 | €62.70 | €62.70 | €62.12 | €62.12 | 0 |
| 2026-09-14 | €63.44 | €63.78 | €62.12 | €62.12 | 0 |
| 2026-09-11 | €62.60 | €63.02 | €62.42 | €63.02 | 0 |
| 2026-09-10 | €64.54 | €64.54 | €64.54 | €64.54 | 0 |
| 2026-09-09 | €65.34 | €65.68 | €64.54 | €64.54 | 0 |
| 2026-09-08 | €64.00 | €64.42 | €63.84 | €64.42 | 0 |
| 2026-09-07 | €63.06 | €63.62 | €63.06 | €63.60 | 0 |
| 2026-09-04 | €63.36 | €63.78 | €63.36 | €63.78 | 0 |
| 2026-09-03 | €64.66 | €65.68 | €64.50 | €64.50 | 0 |
| 2026-09-02 | €65.18 | €65.18 | €64.24 | €64.24 | 0 |
| 2026-09-01 | €64.90 | €65.40 | €64.38 | €64.38 | 0 |
| 2026-08-31 | €64.12 | €64.20 | €63.86 | €64.20 | 0 |
| 2026-08-28 | €64.18 | €64.18 | €63.88 | €64.00 | 0 |
| 2026-08-27 | €63.74 | €64.30 | €62.92 | €62.92 | 0 |
| 2026-08-26 | €61.16 | €63.94 | €61.16 | €63.94 | 0 |
| 2026-08-25 | €60.90 | €61.38 | €60.78 | €61.38 | 0 |
| 2026-08-24 | €60.66 | €61.10 | €60.34 | €60.34 | 0 |
| 2026-08-21 | €61.32 | €61.54 | €60.08 | €60.08 | 0 |
| 2026-08-20 | €62.86 | €63.94 | €62.42 | €62.42 | 0 |
| 2026-08-19 | €64.64 | €64.92 | €63.04 | €63.04 | 0 |
| 2026-08-18 | €63.52 | €64.90 | €63.48 | €64.90 | 0 |
| 2026-08-17 | €64.68 | €64.78 | €64.16 | €64.16 | 0 |
| 2026-08-14 | €63.54 | €63.96 | €63.36 | €63.96 | 0 |
| 2026-08-13 | €63.96 | €63.96 | €63.56 | €63.72 | 0 |
| 2026-08-12 | €62.78 | €63.88 | €62.62 | €63.88 | 0 |
| 2026-08-11 | €62.18 | €62.90 | €62.18 | €62.60 | 0 |
| 2026-08-10 | €62.00 | €62.00 | €61.24 | €61.36 | 0 |
| 2026-08-07 | €62.32 | €62.48 | €61.54 | €61.54 | 0 |
| 2026-08-06 | €62.32 | €63.40 | €62.32 | €62.32 | 0 |
| 2026-08-05 | €62.26 | €62.60 | €61.80 | €61.80 | 0 |
| 2026-08-04 | €62.38 | €62.52 | €59.68 | €61.94 | 10 |
| 2026-08-03 | €61.70 | €61.70 | €61.28 | €61.60 | 0 |
| 2026-07-31 | €62.10 | €62.10 | €61.28 | €62.04 | 0 |
| 2026-07-30 | €61.50 | €61.50 | €60.74 | €60.74 | 0 |
| 2026-07-29 | €61.98 | €62.36 | €61.92 | €61.92 | 180 |
| 2026-07-28 | €62.22 | €62.64 | €61.30 | €61.30 | 0 |
| 2026-07-27 | €64.98 | €64.98 | €62.86 | €62.86 | 0 |
| 2026-07-24 | €66.16 | €66.28 | €65.72 | €65.72 | 0 |
| 2026-07-23 | €65.38 | €66.60 | €65.38 | €66.60 | 0 |
| 2026-07-22 | €64.46 | €65.56 | €64.46 | €65.56 | 0 |
| 2026-07-21 | €64.86 | €65.50 | €64.22 | €64.22 | 0 |
| 2026-07-20 | €64.70 | €65.50 | €63.98 | €65.50 | 35 |
| 2026-07-17 | €65.60 | €66.12 | €64.46 | €64.46 | 10 |
| 2026-07-16 | €65.26 | €65.52 | €65.00 | €65.52 | 20 |
| 2026-07-15 | €66.46 | €66.76 | €65.68 | €65.68 | 0 |
| 2026-07-14 | €65.24 | €65.82 | €65.08 | €65.82 | 0 |
| 2026-07-13 | €66.50 | €67.00 | €65.76 | €65.76 | 153 |
| 2026-07-10 | €66.36 | €66.36 | €65.02 | €65.02 | 5 |
| 2026-07-09 | €65.86 | €67.42 | €65.78 | €66.70 | 0 |
| 2026-07-08 | €66.20 | €66.72 | €65.64 | €66.10 | 504 |
| 2026-07-07 | €63.74 | €64.86 | €63.74 | €64.86 | 0 |
| 2026-07-06 | €64.22 | €64.40 | €63.90 | €63.90 | 15 |
| 2026-07-03 | €64.18 | €64.18 | €63.80 | €64.14 | 0 |
| 2026-07-02 | €63.96 | €64.48 | €63.38 | €63.38 | 0 |
| 2026-07-01 | €64.96 | €65.16 | €63.88 | €63.88 | 0 |
| 2026-06-30 | €65.94 | €66.42 | €65.74 | €66.14 | 0 |
| 2026-06-29 | €68.42 | €68.80 | €65.60 | €65.60 | 0 |
| 2026-06-26 | €68.12 | €68.68 | €67.84 | €68.68 | 33 |
| 2026-06-25 | €66.50 | €67.92 | €66.50 | €67.92 | 0 |
| 2026-06-24 | €66.52 | €66.68 | €66.36 | €66.50 | 0 |
| 2026-06-23 | €65.42 | €66.12 | €65.04 | €66.12 | 0 |
| 2026-06-22 | €64.12 | €64.82 | €63.66 | €64.82 | 0 |
| 2026-06-19 | €63.82 | €63.82 | €63.22 | €63.30 | 0 |
| 2026-06-18 | €62.12 | €62.98 | €61.60 | €62.98 | 0 |
| 2026-06-17 | €60.92 | €61.72 | €60.92 | €61.72 | 0 |
| 2026-06-16 | €61.66 | €61.66 | €61.26 | €61.34 | 0 |
| 2026-06-15 | €61.66 | €61.76 | €60.74 | €61.76 | 0 |
| 2026-06-12 | €61.42 | €62.86 | €61.12 | €62.86 | 0 |
| 2026-06-11 | €62.90 | €62.90 | €62.90 | €62.90 | 0 |
| 2026-06-10 | €61.58 | €62.90 | €61.58 | €62.90 | 0 |
| 2026-06-09 | €62.10 | €62.20 | €61.62 | €61.62 | 0 |
| 2026-06-08 | €62.42 | €62.48 | €62.36 | €62.36 | 0 |
| 2026-06-05 | €62.62 | €62.84 | €62.36 | €62.84 | 0 |
| 2026-06-04 | €61.76 | €62.30 | €61.52 | €61.58 | 0 |
| 2026-06-03 | €61.52 | €62.44 | €61.28 | €62.44 | 0 |
| 2026-06-02 | €60.00 | €61.10 | €60.00 | €61.10 | 0 |
| 2026-06-01 | €61.70 | €61.98 | €60.62 | €60.62 | 28 |
| 2026-05-29 | €62.34 | €62.78 | €61.16 | €61.16 | 0 |
| 2026-05-28 | €64.36 | €64.66 | €63.38 | €63.38 | 0 |
| 2026-05-27 | €65.56 | €65.86 | €64.84 | €65.00 | 0 |
| 2026-05-26 | €67.00 | €67.72 | €66.32 | €66.32 | 0 |
| 2026-05-25 | €67.26 | €67.32 | €67.26 | €67.30 | 0 |
| 2026-05-22 | €66.70 | €67.12 | €66.70 | €67.08 | 0 |
| 2026-05-21 | €66.80 | €67.56 | €66.80 | €67.30 | 0 |
| 2026-05-20 | €68.50 | €68.56 | €67.34 | €67.34 | 0 |
| 2026-05-19 | €66.70 | €67.62 | €66.70 | €67.62 | 0 |
| 2026-05-18 | €66.64 | €67.02 | €66.64 | €66.88 | 0 |
| 2026-05-15 | €66.94 | €67.20 | €66.38 | €66.38 | 0 |
| 2026-05-14 | €64.90 | €65.36 | €64.88 | €65.36 | 0 |
| 2026-05-13 | €63.38 | €64.36 | €63.38 | €64.06 | 8 |
| 2026-05-12 | €63.36 | €63.60 | €63.30 | €63.40 | 0 |
| 2026-05-11 | €61.14 | €62.12 | €61.08 | €62.12 | 0 |
| 2026-05-08 | €62.20 | €62.24 | €61.92 | €62.24 | 0 |
| 2026-05-07 | €62.88 | €62.88 | €61.46 | €61.46 | 0 |
| 2026-05-06 | €65.04 | €65.04 | €63.14 | €63.14 | 0 |
| 2026-05-05 | €65.20 | €65.60 | €64.74 | €65.60 | 0 |
| 2026-05-04 | €64.58 | €64.80 | €64.18 | €64.18 | 0 |
| 2026-04-30 | €62.30 | €65.04 | €62.28 | €65.04 | 0 |
| 2026-04-29 | €62.34 | €62.76 | €62.34 | €62.50 | 0 |
| 2026-04-28 | €61.30 | €62.32 | €61.30 | €62.32 | 0 |
| 2026-04-27 | €61.42 | €61.58 | €61.26 | €61.26 | 0 |
| 2026-04-24 | €61.16 | €61.36 | €60.92 | €60.92 | 0 |
| 2026-04-23 | €60.42 | €61.26 | €60.40 | €61.16 | 0 |
| 2026-04-22 | €59.50 | €60.68 | €59.50 | €60.58 | 0 |
| 2026-04-21 | €60.32 | €60.50 | €59.40 | €59.40 | 2 |
| 2026-04-20 | €61.52 | €61.58 | €60.24 | €60.88 | 0 |
| 2026-04-17 | €60.40 | €60.40 | €58.92 | €59.48 | 0 |
| 2026-04-16 | €60.16 | €60.20 | €59.96 | €60.08 | 0 |
| 2026-04-15 | €60.56 | €60.56 | €60.10 | €60.10 | 0 |
| 2026-04-14 | €60.74 | €60.86 | €60.20 | €60.32 | 0 |
| 2026-04-13 | €63.04 | €63.04 | €61.32 | €61.32 | 0 |
| 2026-04-10 | €61.94 | €62.32 | €61.60 | €61.60 | 0 |
| 2026-04-09 | €62.54 | €63.34 | €62.28 | €63.34 | 0 |
| 2026-04-08 | €62.02 | €62.46 | €61.12 | €61.60 | 0 |
| 2026-04-07 | €62.80 | €64.34 | €62.62 | €64.34 | 0 |
| 2026-04-02 | €62.60 | €63.04 | €62.60 | €62.60 | 34 |
| 2026-04-01 | €62.54 | €62.54 | €61.37 | €61.37 | 0 |
| 2026-03-31 | €63.23 | €63.75 | €63.08 | €63.46 | 0 |
| 2026-03-30 | €64.19 | €64.64 | €64.19 | €64.31 | 0 |
| 2026-03-27 | €63.90 | €64.91 | €63.90 | €64.91 | 0 |
| 2026-03-26 | €63.66 | €64.43 | €63.42 | €64.43 | 0 |
| 2026-03-25 | €64.00 | €64.10 | €63.77 | €64.09 | 0 |
| 2026-03-24 | €63.64 | €64.54 | €63.50 | €64.54 | 0 |
| 2026-03-23 | €63.31 | €63.39 | €63.05 | €63.39 | 0 |
| 2026-03-20 | €64.20 | €64.30 | €63.59 | €63.79 | 0 |
| 2026-03-19 | €63.42 | €65.00 | €63.34 | €65.00 | 120 |
| 2026-03-18 | €64.29 | €64.29 | €63.40 | €63.45 | 0 |
| 2026-03-17 | €64.07 | €65.00 | €64.07 | €64.78 | 0 |
| 2026-03-16 | €64.59 | €64.59 | €63.59 | €63.59 | 0 |
| 2026-03-13 | €63.40 | €64.03 | €63.27 | €63.97 | 0 |
| 2026-03-12 | €64.18 | €64.18 | €64.18 | €64.18 | 0 |
| 2026-03-11 | €63.50 | €64.18 | €63.47 | €64.18 | 0 |
| 2026-03-10 | €63.04 | €63.66 | €62.84 | €63.66 | 0 |
| 2026-03-09 | €64.85 | €65.01 | €63.13 | €63.13 | 0 |
| 2026-03-06 | €64.94 | €65.18 | €63.99 | €63.99 | 0 |
| 2026-03-05 | €65.05 | €65.06 | €64.41 | €64.41 | 0 |
| 2026-03-04 | €65.20 | €65.33 | €64.99 | €64.99 | 0 |
| 2026-03-03 | €65.17 | €65.68 | €65.17 | €65.57 | 0 |
| 2026-03-02 | €65.16 | €65.74 | €64.35 | €65.61 | 69 |
| 2026-02-27 | €63.12 | €63.65 | €63.01 | €63.01 | 0 |
| 2026-02-26 | €62.47 | €63.58 | €62.47 | €63.58 | 0 |
| 2026-02-25 | €62.93 | €62.93 | €62.24 | €62.26 | 0 |
| 2026-02-24 | €62.29 | €62.29 | €61.34 | €61.34 | 0 |
| 2026-02-23 | €61.39 | €62.02 | €61.39 | €62.02 | 0 |
| 2026-02-20 | €61.50 | €61.62 | €61.41 | €61.62 | 0 |
| 2026-02-19 | €61.25 | €61.61 | €61.13 | €61.13 | 0 |
| 2026-02-18 | €60.92 | €61.60 | €60.92 | €61.32 | 0 |
| 2026-02-17 | €61.35 | €61.81 | €60.76 | €60.76 | 0 |
| 2026-02-16 | €61.05 | €61.22 | €61.05 | €61.05 | 0 |
| 2026-02-13 | €60.73 | €60.76 | €60.29 | €60.76 | 0 |
| 2026-02-12 | €60.34 | €60.41 | €60.11 | €60.41 | 0 |
| 2026-02-11 | €57.89 | €59.62 | €57.89 | €59.62 | 0 |
| 2026-02-10 | €56.99 | €58.24 | €56.72 | €58.24 | 0 |
| 2026-02-09 | €56.56 | €57.40 | €56.31 | €57.40 | 0 |
| 2026-02-06 | €57.02 | €57.39 | €57.02 | €57.29 | 0 |
| 2026-02-05 | €56.30 | €56.42 | €55.94 | €56.36 | 0 |
| 2026-02-04 | €58.02 | €58.20 | €56.01 | €56.01 | 0 |
| 2026-02-03 | €56.17 | €57.58 | €56.17 | €57.58 | 0 |
| 2026-02-02 | €56.32 | €56.79 | €56.14 | €56.14 | 0 |
| 2026-01-30 | €56.00 | €56.59 | €55.80 | €56.21 | 0 |
| 2026-01-29 | €55.92 | €56.71 | €55.92 | €56.46 | 0 |
| 2026-01-28 | €54.64 | €55.81 | €54.64 | €55.81 | 0 |
| 2026-01-27 | €54.18 | €54.18 | €53.76 | €54.17 | 0 |
| 2026-01-26 | €55.06 | €55.24 | €54.14 | €54.14 | 0 |
| 2026-01-23 | €54.32 | €55.20 | €54.27 | €55.20 | 0 |
| 2026-01-22 | €54.15 | €54.35 | €53.88 | €54.26 | 0 |
| 2026-01-21 | €52.61 | €53.64 | €52.55 | €53.64 | 0 |
| 2026-01-20 | €52.64 | €52.91 | €52.64 | €52.91 | 0 |
| 2026-01-19 | €54.07 | €54.07 | €52.66 | €52.66 | 0 |
| 2026-01-16 | €52.08 | €53.03 | €52.08 | €53.03 | 0 |
| 2026-01-15 | €52.16 | €52.56 | €52.16 | €52.56 | 0 |
| 2026-01-14 | €52.24 | €52.57 | €52.06 | €52.57 | 0 |
| 2026-01-13 | €51.05 | €51.52 | €50.99 | €51.52 | 0 |
| 2026-01-12 | €51.45 | €51.68 | €50.73 | €50.73 | 0 |
| 2026-01-09 | €52.47 | €52.81 | €52.08 | €52.08 | 0 |
| 2026-01-08 | €52.18 | €52.31 | €51.68 | €52.31 | 0 |
| 2026-01-07 | €50.95 | €52.03 | €50.94 | €52.03 | 0 |
| 2026-01-06 | €52.08 | €52.12 | €51.06 | €51.06 | 0 |
| 2026-01-05 | €52.27 | €52.38 | €51.41 | €51.41 | 0 |
| 2026-01-02 | €51.41 | €51.50 | €51.00 | €51.50 | 0 |
| 2025-12-30 | €50.88 | €50.88 | €50.38 | €50.41 | 0 |
| 2025-12-29 | €50.50 | €50.97 | €50.50 | €50.97 | 0 |
| 2025-12-23 | €50.04 | €50.16 | €49.97 | €49.97 | 0 |
| 2025-12-22 | €49.75 | €50.11 | €49.75 | €50.07 | 0 |
| 2025-12-19 | €50.12 | €50.37 | €50.00 | €50.24 | 0 |
| 2025-12-18 | €50.20 | €50.63 | €50.14 | €50.63 | 0 |
| 2025-12-17 | €49.91 | €50.13 | €49.72 | €49.72 | 0 |
| 2025-12-16 | €50.47 | €51.34 | €50.01 | €50.01 | 1 |
| 2025-12-15 | €51.05 | €51.11 | €50.55 | €50.55 | 0 |
| 2025-12-12 | €51.57 | €51.72 | €50.44 | €50.44 | 185 |
| 2025-12-11 | €52.21 | €52.21 | €52.21 | €52.21 | 0 |
| 2025-12-10 | €52.93 | €53.34 | €52.21 | €52.21 | 0 |
| 2025-12-09 | €53.28 | €53.52 | €53.17 | €53.52 | 0 |
| 2025-12-08 | €53.92 | €54.00 | €53.27 | €53.27 | 0 |
| 2025-12-05 | €54.63 | €54.71 | €54.44 | €54.44 | 0 |
| 2025-12-04 | €52.82 | €54.06 | €52.57 | €54.06 | 0 |
| 2025-12-03 | €51.82 | €52.37 | €51.82 | €52.37 | 0 |
| 2025-12-02 | €52.85 | €52.97 | €52.56 | €52.56 | 0 |
| 2025-12-01 | €52.42 | €52.64 | €52.05 | €52.39 | 0 |
| 2025-11-28 | €52.09 | €52.62 | €52.03 | €52.62 | 0 |
| 2025-11-27 | €51.99 | €52.03 | €51.96 | €52.03 | 0 |
| 2025-11-26 | €51.43 | €52.04 | €51.11 | €51.96 | 1 |
| 2025-11-25 | €51.54 | €51.54 | €50.81 | €50.81 | 0 |
| 2025-11-24 | €51.83 | €51.83 | €51.43 | €51.51 | 172 |
| 2025-11-21 | €51.16 | €51.33 | €51.08 | €51.33 | 0 |
| 2025-11-20 | €51.45 | €52.47 | €51.32 | €52.47 | 0 |
| 2025-11-19 | €51.12 | €51.26 | €50.50 | €50.69 | 0 |
| 2025-11-18 | €51.53 | €51.54 | €51.41 | €51.41 | 0 |
| 2025-11-17 | €52.66 | €52.66 | €52.16 | €52.16 | 0 |
| 2025-11-14 | €51.27 | €52.30 | €50.96 | €52.30 | 0 |
| 2025-11-13 | €52.15 | €52.35 | €51.52 | €51.52 | 0 |
| 2025-11-12 | €52.35 | €52.38 | €52.19 | €52.29 | 0 |
| 2025-11-11 | €52.51 | €52.64 | €52.06 | €52.06 | 0 |
| 2025-11-10 | €51.64 | €51.99 | €51.60 | €51.99 | 0 |
| 2025-11-07 | €50.35 | €50.68 | €50.19 | €50.68 | 0 |
| 2025-11-06 | €50.15 | €50.38 | €49.96 | €50.38 | 0 |
| 2025-11-05 | €49.20 | €50.48 | €49.11 | €50.48 | 0 |
| 2025-11-04 | €49.63 | €50.51 | €49.63 | €50.22 | 0 |
| 2025-11-03 | €50.21 | €50.66 | €50.21 | €50.66 | 0 |
| 2025-10-31 | €49.99 | €50.06 | €49.79 | €50.04 | 0 |
| 2025-10-30 | €49.17 | €50.26 | €49.17 | €50.26 | 0 |
| 2025-10-29 | €49.47 | €49.62 | €49.47 | €49.52 | 0 |
| 2025-10-28 | €49.71 | €49.77 | €49.19 | €49.19 | 0 |
| 2025-10-27 | €49.40 | €49.88 | €49.40 | €49.88 | 0 |
| 2025-10-24 | €50.94 | €50.94 | €49.61 | €49.61 | 0 |
| 2025-10-23 | €53.67 | €54.05 | €51.79 | €51.79 | 0 |
| 2025-10-22 | €53.73 | €53.90 | €53.08 | €53.08 | 0 |
| 2025-10-21 | €54.30 | €54.90 | €53.99 | €53.99 | 0 |
| 2025-10-20 | €53.83 | €54.09 | €53.80 | €54.09 | 0 |
| 2025-10-17 | €52.90 | €53.36 | €52.90 | €53.36 | 0 |
| 2025-10-16 | €54.87 | €55.01 | €54.14 | €54.14 | 0 |
| 2025-10-15 | €53.73 | €54.81 | €53.68 | €54.81 | 0 |
| 2025-10-14 | €54.08 | €54.27 | €53.70 | €53.70 | 0 |
| 2025-10-13 | €54.82 | €54.82 | €54.26 | €54.26 | 0 |
| 2025-10-10 | €54.51 | €54.55 | €54.49 | €54.55 | 0 |
| 2025-10-09 | €54.68 | €55.20 | €54.67 | €54.67 | 0 |