Frankfurt - Delayed Quote EUR

The Williams Companies, Inc. (WMB.F)

51.23

+2.19

+(4.48%)

At close: April 23 at 8:19:08 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	51.23	51.23	51.23	51.23	51.23	10
Apr 22, 2025	49.03	49.03	49.03	49.03	49.03	-
Apr 17, 2025	51.28	51.28	51.28	51.28	51.28	-
Apr 16, 2025	50.88	50.88	50.88	50.88	50.88	-
Apr 15, 2025	50.24	51.91	50.24	51.91	51.91	10
Apr 14, 2025	49.54	49.54	49.54	49.54	49.54	-
Apr 11, 2025	48.92	48.92	48.92	48.92	48.92	-
Apr 10, 2025	51.01	51.01	51.01	51.01	51.01	-
Apr 9, 2025	45.94	45.94	45.94	45.94	45.94	-
Apr 8, 2025	50.08	51.24	50.08	51.24	51.24	10
Apr 7, 2025	45.00	45.00	45.00	45.00	45.00	460
Apr 4, 2025	52.47	52.47	49.44	49.44	49.44	135
Apr 3, 2025	53.00	53.00	53.00	53.00	53.00	-
Apr 2, 2025	55.81	55.81	55.81	55.81	55.81	-
Apr 1, 2025	54.92	54.92	54.92	54.92	54.92	-
Mar 31, 2025	54.18	54.18	54.18	54.18	54.18	-
Mar 28, 2025	54.78	54.78	54.78	54.78	54.78	-
Mar 27, 2025	55.39	55.39	55.39	55.39	55.39	-
Mar 26, 2025	56.16	56.16	56.16	56.16	56.16	-
Mar 25, 2025	56.27	56.27	56.27	56.27	56.27	-
Mar 24, 2025	54.92	54.92	54.92	54.92	54.92	-
Mar 21, 2025	54.89	54.89	54.89	54.89	54.89	-
Mar 20, 2025	54.28	54.28	54.28	54.28	54.28	-
Mar 19, 2025	53.24	53.24	53.24	53.24	53.24	-
Mar 18, 2025	53.14	53.14	53.14	53.14	53.14	-
Mar 17, 2025	52.22	52.22	52.22	52.22	52.22	-
Mar 14, 2025	0.44045 Dividend
Mar 14, 2025	51.48	51.48	51.48	51.48	51.48	-
Mar 13, 2025	51.40	51.40	51.40	51.40	50.90	-
Mar 12, 2025	50.22	50.22	50.22	50.22	49.73	-
Mar 11, 2025	49.55	49.55	49.55	49.55	49.07	-
Mar 10, 2025	49.81	49.81	49.81	49.81	49.33	-
Mar 7, 2025	50.22	50.60	50.22	50.60	50.11	236
Mar 6, 2025	51.77	51.77	51.77	51.77	51.27	-
Mar 5, 2025	53.32	53.32	53.32	53.32	52.80	-
Mar 4, 2025	54.74	54.74	54.74	54.74	54.21	-
Mar 3, 2025	55.69	55.69	55.69	55.69	55.15	-
Feb 28, 2025	53.88	53.88	53.88	53.88	53.36	-
Feb 27, 2025	54.17	54.17	54.17	54.17	53.64	-
Feb 26, 2025	53.37	53.37	53.37	53.37	52.85	-
Feb 25, 2025	54.47	54.47	53.44	53.44	52.92	5
Feb 24, 2025	54.52	54.52	54.52	54.52	53.99	-
Feb 21, 2025	55.44	55.44	55.44	55.44	54.90	-
Feb 20, 2025	55.53	55.53	55.53	55.53	54.99	-
Feb 19, 2025	55.03	55.03	55.03	55.03	54.49	-
Feb 18, 2025	54.29	54.80	54.29	54.80	54.27	708
Feb 17, 2025	54.09	54.09	54.09	54.09	53.56	-
Feb 14, 2025	54.69	54.69	54.69	54.69	54.16	-
Feb 13, 2025	52.34	52.34	52.34	52.34	51.83	-
Feb 12, 2025	53.03	53.03	53.03	53.03	52.51	-
Feb 11, 2025	54.21	54.21	53.58	53.58	53.06	335
Feb 10, 2025	54.01	54.01	54.01	54.01	53.48	-
Feb 7, 2025	53.68	54.01	53.68	54.01	53.48	10
Feb 6, 2025	54.50	54.50	53.87	53.87	53.35	10
Feb 5, 2025	53.24	53.24	53.24	53.24	52.72	-
Feb 4, 2025	54.23	54.70	54.23	54.30	53.77	162
Feb 3, 2025	52.50	52.50	52.50	52.50	51.99	-
Jan 31, 2025	54.25	54.25	54.25	54.25	53.72	-
Jan 30, 2025	52.95	52.95	52.95	52.95	52.43	-
Jan 29, 2025	52.67	52.67	52.67	52.67	52.16	-
Jan 28, 2025	51.97	51.97	51.97	51.97	51.46	-
Jan 27, 2025	56.26	56.26	51.82	51.82	51.32	38
Jan 24, 2025	56.57	56.57	56.57	56.57	56.02	-
Jan 23, 2025	56.58	56.58	56.58	56.58	56.03	-
Jan 22, 2025	58.05	58.05	58.05	58.05	57.49	-
Jan 21, 2025	57.00	57.00	57.00	57.00	56.45	-
Jan 20, 2025	57.08	58.00	57.08	58.00	57.44	400
Jan 17, 2025	57.27	57.27	57.27	57.27	56.71	-
Jan 16, 2025	56.13	56.13	56.13	56.13	55.58	-
Jan 15, 2025	56.12	56.12	56.12	56.12	55.57	-
Jan 14, 2025	54.46	54.46	54.46	54.46	53.93	-
Jan 13, 2025	53.95	53.95	53.95	53.95	53.43	-
Jan 10, 2025	54.47	54.47	54.47	54.47	53.94	-
Jan 9, 2025	54.43	54.43	54.43	54.43	53.90	-
Jan 8, 2025	53.43	53.43	53.43	53.43	52.91	-
Jan 7, 2025	53.36	53.90	53.36	53.90	53.38	92
Jan 6, 2025	54.63	54.90	54.63	54.90	54.37	241
Jan 3, 2025	54.15	54.68	54.15	54.68	54.15	130
Jan 2, 2025	52.62	52.62	52.62	52.62	52.11	20
Dec 30, 2024	51.40	51.40	51.40	51.40	50.90	-
Dec 27, 2024	51.49	51.49	51.49	51.49	50.99	-
Dec 23, 2024	51.13	51.13	51.13	51.13	50.63	-
Dec 20, 2024	50.38	50.38	50.38	50.38	49.89	-
Dec 19, 2024	49.85	49.85	49.85	49.85	49.36	-
Dec 18, 2024	50.86	50.86	50.86	50.86	50.37	-
Dec 17, 2024	51.08	51.08	51.08	51.08	50.58	-
Dec 16, 2024	51.52	51.52	51.52	51.52	51.02	-
Dec 13, 2024	0.4184275 Dividend
Dec 13, 2024	52.50	52.50	52.50	52.50	51.99	-
Dec 12, 2024	52.37	52.37	52.37	52.37	51.39	-
Dec 11, 2024	51.59	52.03	51.59	52.03	51.06	5
Dec 10, 2024	51.46	51.60	51.46	51.46	50.50	507
Dec 9, 2024	53.63	53.63	53.63	53.63	52.63	-
Dec 6, 2024	53.76	53.76	53.76	53.76	52.75	-
Dec 5, 2024	53.20	53.20	53.20	53.20	52.20	-
Dec 4, 2024	53.56	53.69	53.56	53.69	52.69	40
Dec 3, 2024	53.56	53.56	53.56	53.56	52.56	-
Dec 2, 2024	55.22	55.22	55.22	55.22	54.19	-
Nov 29, 2024	54.74	54.74	54.74	54.74	53.72	-
Nov 28, 2024	54.87	54.87	54.87	54.87	53.84	-
Nov 27, 2024	55.40	55.40	55.40	55.40	54.36	-
Nov 26, 2024	55.26	55.86	55.26	55.86	54.81	20
Nov 25, 2024	56.73	56.73	56.20	56.20	55.15	50
Nov 22, 2024	56.77	57.05	56.77	57.05	55.98	20
Nov 21, 2024	55.33	55.40	55.30	55.30	54.27	200
Nov 20, 2024	55.14	56.12	55.14	55.77	54.73	495
Nov 19, 2024	54.37	54.79	54.37	54.79	53.76	35
Nov 18, 2024	53.45	53.45	53.45	53.45	52.45	-
Nov 15, 2024	52.27	53.21	52.27	53.21	52.21	30
Nov 14, 2024	52.43	53.05	52.43	53.05	52.06	100
Nov 13, 2024	53.11	53.11	53.11	53.11	52.12	-
Nov 12, 2024	53.20	53.20	53.20	53.20	52.20	-
Nov 11, 2024	52.31	52.31	52.31	52.31	51.33	-
Nov 8, 2024	51.19	51.60	51.19	51.60	50.63	100
Nov 7, 2024	51.25	51.62	51.24	51.62	50.65	29
Nov 6, 2024	49.60	51.09	49.60	51.09	50.13	150
Nov 5, 2024	47.71	48.07	47.71	48.05	47.15	180
Nov 4, 2024	47.17	47.43	47.17	47.43	46.54	120
Nov 1, 2024	47.96	48.08	47.96	48.08	47.19	60
Oct 31, 2024	47.97	47.97	47.97	47.97	47.07	-
Oct 30, 2024	47.71	47.71	47.71	47.71	46.82	-
Oct 29, 2024	48.15	48.15	48.15	48.15	47.24	-
Oct 28, 2024	48.49	48.53	48.49	48.53	47.62	73
Oct 25, 2024	48.38	48.38	48.38	48.38	47.48	-
Oct 24, 2024	48.24	48.72	48.24	48.50	47.59	1,003
Oct 23, 2024	48.13	48.13	48.13	48.13	47.23	-
Oct 22, 2024	47.76	47.76	47.76	47.76	46.87	-
Oct 21, 2024	47.96	47.96	47.96	47.96	47.06	120
Oct 18, 2024	47.29	47.29	47.29	47.29	46.41	-
Oct 17, 2024	47.06	47.06	47.06	47.06	46.18	-
Oct 16, 2024	46.53	46.53	46.53	46.53	45.65	-
Oct 15, 2024	46.61	46.61	46.61	46.61	45.74	-
Oct 14, 2024	45.96	45.96	45.96	45.96	45.10	-
Oct 11, 2024	44.98	44.98	44.98	44.98	44.14	-
Oct 10, 2024	45.08	45.08	45.08	45.08	44.24	-
Oct 9, 2024	44.33	44.56	44.33	44.56	43.73	-
Oct 8, 2024	44.99	44.99	44.99	44.99	44.15	-
Oct 7, 2024	45.44	45.44	44.96	44.96	44.12	225
Oct 4, 2024	43.92	44.85	43.92	44.85	44.01	429
Oct 3, 2024	42.93	42.93	42.93	42.93	42.13	-
Oct 2, 2024	41.65	42.09	41.65	42.09	41.30	120
Oct 1, 2024	40.77	40.77	40.77	40.77	40.01	-
Sep 30, 2024	40.22	40.22	40.22	40.22	39.47	-
Sep 27, 2024	39.87	39.87	39.87	39.87	39.12	-
Sep 26, 2024	40.73	40.73	40.73	40.73	39.97	-
Sep 25, 2024	40.86	40.86	40.86	40.86	40.10	-
Sep 24, 2024	41.38	41.38	41.38	41.38	40.60	-
Sep 23, 2024	40.49	40.67	40.49	40.67	39.90	120
Sep 20, 2024	40.00	40.00	40.00	40.00	39.25	40
Sep 19, 2024	40.60	40.60	40.60	40.60	39.84	-
Sep 18, 2024	40.76	40.76	40.76	40.76	39.99	-
Sep 17, 2024	40.63	40.63	40.63	40.63	39.87	-
Sep 16, 2024	40.38	40.38	40.38	40.38	39.62	-
Sep 13, 2024	0.4184275 Dividend
Sep 13, 2024	40.49	40.49	40.49	40.49	39.73	-
Sep 12, 2024	40.28	40.28	40.28	40.28	39.06	-
Sep 11, 2024	40.26	40.26	40.26	40.26	39.04	-
Sep 10, 2024	40.09	40.09	40.09	40.09	38.88	-
Sep 9, 2024	39.85	39.85	39.85	39.85	38.65	-
Sep 6, 2024	40.10	40.10	40.10	40.10	38.88	-
Sep 5, 2024	39.90	39.90	39.90	39.90	38.70	-
Sep 4, 2024	40.87	41.07	40.87	41.07	39.83	180
Sep 3, 2024	41.15	41.15	41.15	41.15	39.91	-
Sep 2, 2024	41.17	41.17	41.17	41.17	39.92	-
Aug 30, 2024	40.90	40.90	40.90	40.90	39.66	-
Aug 29, 2024	40.10	40.10	40.10	40.10	38.88	-
Aug 28, 2024	40.53	40.53	40.53	40.53	39.30	-
Aug 27, 2024	40.54	40.54	40.54	40.54	39.31	-
Aug 26, 2024	40.30	40.30	40.30	40.30	39.08	-
Aug 23, 2024	40.01	40.01	40.01	40.01	38.80	-
Aug 22, 2024	39.72	39.72	39.72	39.72	38.52	-
Aug 21, 2024	39.69	39.69	39.69	39.69	38.48	-
Aug 20, 2024	40.45	40.45	40.45	40.45	39.23	-
Aug 19, 2024	39.74	39.74	39.74	39.74	38.53	-
Aug 16, 2024	39.79	39.79	39.79	39.79	38.59	-
Aug 15, 2024	39.24	39.24	39.24	39.24	38.06	-
Aug 14, 2024	39.04	39.25	39.04	39.25	38.06	145
Aug 13, 2024	39.43	39.43	39.43	39.43	38.24	-
Aug 12, 2024	39.44	39.44	39.44	39.44	38.24	-
Aug 9, 2024	39.96	39.96	39.96	39.96	38.75	-
Aug 8, 2024	39.07	39.07	39.07	39.07	37.89	-
Aug 7, 2024	39.19	39.19	39.19	39.19	38.01	-
Aug 6, 2024	37.60	37.60	37.60	37.60	36.46	-
Aug 5, 2024	37.92	37.92	37.86	37.86	36.71	30
Aug 2, 2024	39.55	39.55	39.55	39.55	38.35	-
Aug 1, 2024	39.60	39.60	39.60	39.60	38.40	-
Jul 31, 2024	39.64	39.64	39.64	39.64	38.44	-
Jul 30, 2024	39.47	39.47	39.47	39.47	38.28	-
Jul 29, 2024	39.06	39.06	39.06	39.06	37.87	-
Jul 26, 2024	38.39	39.25	37.92	39.25	38.06	425
Jul 25, 2024	39.01	39.01	39.01	39.01	37.82	-
Jul 24, 2024	40.30	40.30	40.30	40.30	39.08	-
Jul 23, 2024	40.87	40.87	40.87	40.87	39.63	-
Jul 22, 2024	40.26	40.26	40.26	40.26	39.04	-
Jul 19, 2024	39.58	39.99	39.58	39.99	38.78	64
Jul 18, 2024	38.84	38.84	38.84	38.84	37.66	-
Jul 17, 2024	38.60	38.78	38.60	38.78	37.60	180
Jul 16, 2024	38.92	38.92	38.92	38.92	37.75	-
Jul 15, 2024	39.30	39.30	39.30	39.30	38.11	-
Jul 12, 2024	39.06	39.06	39.06	39.06	37.88	-
Jul 11, 2024	39.01	39.01	39.01	39.01	37.83	-
Jul 10, 2024	38.99	38.99	38.99	38.99	37.81	-
Jul 9, 2024	38.96	38.96	38.96	38.96	37.78	-
Jul 8, 2024	39.02	39.02	39.02	39.02	37.84	-
Jul 5, 2024	39.37	39.37	39.37	39.37	38.18	-
Jul 4, 2024	39.47	39.47	39.47	39.47	38.27	-
Jul 3, 2024	39.17	39.17	39.17	39.17	37.98	-
Jul 2, 2024	39.28	39.28	39.28	39.28	38.09	-
Jul 1, 2024	39.38	39.38	39.38	39.38	38.18	-
Jun 28, 2024	39.35	39.35	39.35	39.35	38.16	-
Jun 27, 2024	39.30	39.59	39.30	39.59	38.39	1
Jun 26, 2024	39.88	39.88	39.88	39.88	38.68	-
Jun 25, 2024	39.96	39.96	39.96	39.96	38.75	-
Jun 24, 2024	39.12	39.12	39.12	39.12	37.93	-
Jun 21, 2024	39.38	39.83	39.38	39.83	38.62	275
Jun 20, 2024	38.80	38.80	38.80	38.80	37.63	-
Jun 19, 2024	38.76	38.76	38.76	38.76	37.58	-
Jun 18, 2024	38.29	38.29	38.29	38.29	37.13	-
Jun 17, 2024	38.28	38.28	38.28	38.28	37.12	-
Jun 14, 2024	38.51	38.51	38.51	38.51	37.34	-
Jun 13, 2024	38.29	38.40	38.29	38.40	37.24	500
Jun 12, 2024	38.33	38.33	38.33	38.33	37.17	-
Jun 11, 2024	38.31	38.31	38.31	38.31	37.15	-
Jun 10, 2024	37.67	37.67	37.67	37.67	36.52	-
Jun 7, 2024	0.4184275 Dividend
Jun 7, 2024	37.87	37.87	37.87	37.87	36.72	-
Jun 6, 2024	38.01	38.12	38.01	38.12	36.51	105
Jun 5, 2024	38.21	38.21	38.21	38.21	36.59	120
Jun 4, 2024	37.40	37.40	37.40	37.40	35.82	-
Jun 3, 2024	38.10	38.10	38.10	38.10	36.49	-
May 31, 2024	37.33	37.72	37.33	37.72	36.12	28
May 30, 2024	36.88	36.88	36.88	36.88	35.31	-
May 29, 2024	37.23	37.23	37.23	37.23	35.65	-
May 28, 2024	36.74	37.09	36.74	37.09	35.52	47
May 27, 2024	36.80	36.80	36.80	36.80	35.24	-
May 24, 2024	36.94	36.94	36.94	36.94	35.38	-
May 23, 2024	37.53	37.53	37.53	37.53	35.94	-
May 22, 2024	38.30	38.30	38.30	38.30	36.68	-
May 21, 2024	37.97	37.97	37.97	37.97	36.36	-
May 20, 2024	37.76	37.87	37.76	37.87	36.26	-
May 17, 2024	37.51	37.51	37.51	37.51	35.93	-
May 16, 2024	37.03	37.44	37.03	37.44	35.86	32
May 15, 2024	37.10	37.10	37.10	37.10	35.53	-
May 14, 2024	36.59	36.59	36.59	36.59	35.04	-
May 13, 2024	36.63	36.63	36.63	36.63	35.08	-
May 10, 2024	36.56	36.56	36.56	36.56	35.02	-
May 9, 2024	36.39	36.39	36.39	36.39	34.85	-
May 8, 2024	36.22	36.24	36.22	36.24	34.71	145
May 7, 2024	36.13	36.13	36.13	36.13	34.59	-
May 6, 2024	35.77	35.77	35.77	35.77	34.25	-
May 3, 2024	35.77	35.77	35.77	35.77	34.25	-
May 2, 2024	35.26	35.26	35.26	35.26	33.77	-
Apr 30, 2024	36.44	36.44	36.44	36.44	34.89	-
Apr 29, 2024	36.47	36.48	36.47	36.48	34.93	700
Apr 26, 2024	36.75	36.75	36.75	36.75	35.19	-
Apr 25, 2024	36.31	36.70	36.31	36.70	35.15	500
Apr 24, 2024	36.43	36.69	36.43	36.69	35.14	330
Apr 23, 2024	36.12	36.12	36.12	36.12	34.58	-

CHQ1.F Cheniere Energy, Inc.

199.40

+3.16%

CHQ1.SG Cheniere Energy Inc

200.00

+3.09%

EE Excelerate Energy, Inc.

26.01

+0.66%

STNG Scorpio Tankers Inc.

35.21

+2.21%

LPG Dorian LPG Ltd.

20.42

+0.59%

TRMD TORM plc

15.73

+2.28%

LNG Cheniere Energy, Inc.

228.09

-0.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Williams Companies, Inc. (WMB.F)

Related Tickers