Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Williams Companies Inc (WMB.MU)

52.18
-0.59
(-1.12%)
As of 8:13:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202552.1852.1852.1852.1852.18-
May 6, 202552.7752.7752.7752.7752.77-
May 5, 202552.4352.4352.4352.4352.43-
May 2, 202551.5651.5651.5651.5651.56-
Apr 30, 202552.1952.1952.1952.1952.19-
Apr 29, 202552.1952.1952.1952.1952.19-
Apr 28, 202551.6351.6351.6351.6351.63-
Apr 25, 202552.3952.3952.3952.3952.39-
Apr 24, 202551.5651.5651.5651.5651.56-
Apr 23, 202551.7651.7651.7651.7651.76-
Apr 22, 202549.1049.1049.1049.1049.10-
Apr 17, 202551.4651.4651.4651.4651.46-
Apr 16, 202550.7850.7850.7850.7850.78-
Apr 15, 202550.2250.2250.2250.2250.22-
Apr 14, 202549.5849.5849.5849.5849.58-
Apr 11, 202549.5849.5849.5849.5849.58-
Apr 10, 202551.2351.2351.2351.2351.23-
Apr 9, 202547.4747.4747.4747.4747.47-
Apr 8, 202550.5450.5450.5450.5450.54-
Apr 7, 202547.6047.6047.6047.6047.60-
Apr 4, 202553.3153.3153.3153.3153.31-
Apr 3, 202554.4154.4154.4154.4154.41-
Apr 2, 202555.7955.7955.7955.7955.79-
Apr 1, 202554.9154.9154.9154.9154.91-
Mar 31, 202554.8654.8654.8654.8654.86-
Mar 28, 202555.3455.3455.3455.3455.34-
Mar 27, 202556.0256.0256.0256.0256.02-
Mar 26, 202556.2956.2956.2956.2956.29-
Mar 25, 202556.2956.2956.2956.2956.29-
Mar 24, 202555.1255.1255.1255.1255.12-
Mar 21, 202554.8854.8854.8854.8854.88-
Mar 20, 202554.3454.3454.3454.3454.34-
Mar 19, 202553.2953.2953.2953.2953.29-
Mar 18, 202553.0953.0953.0953.0953.09-
Mar 17, 202552.2352.2352.2352.2352.23-
Mar 14, 2025 0.4399 Dividend
Mar 14, 202551.5051.5051.5051.5051.50-
Mar 13, 202551.5051.5051.5051.5051.00-
Mar 12, 202550.4250.4250.4250.4249.93-
Mar 11, 202550.0150.0150.0150.0149.52-
Mar 10, 202550.2450.2450.2450.2449.75-
Mar 7, 202550.7050.7050.7050.7050.21-
Mar 6, 202551.8051.8051.8051.8051.30-
Mar 5, 202553.9953.9951.8051.8051.30200
Mar 4, 202555.4955.4955.4955.4954.95-
Mar 3, 202555.6755.6755.5555.5555.0120
Feb 28, 202554.2454.2454.2454.2453.71-
Feb 27, 202554.2454.2454.2454.2453.71-
Feb 26, 202553.9553.9553.9553.9553.43-
Feb 25, 202555.0455.0455.0455.0454.51-
Feb 24, 202555.1355.1355.1355.1354.59-
Feb 21, 202555.4655.4655.4655.4654.92-
Feb 20, 202555.4655.4655.4655.4654.92-
Feb 19, 202555.0555.0555.0555.0554.52-
Feb 18, 202554.7054.7054.7054.7054.17-
Feb 17, 202554.7154.7154.7154.7154.18-
Feb 14, 202554.7354.7354.7354.7354.20-
Feb 13, 202552.8752.8752.8752.8752.36-
Feb 12, 202553.5353.5353.5353.5353.01-
Feb 11, 202554.2254.2254.2254.2253.69-
Feb 10, 202554.2254.2254.2254.2253.69-
Feb 7, 202554.2254.2254.2254.2253.69-
Feb 6, 202554.6054.6054.6054.6054.07-
Feb 5, 202553.8454.6053.8454.6054.071
Feb 4, 202554.1854.1854.1854.1853.65-
Feb 3, 202553.7153.7153.7153.7153.19-
Jan 31, 202554.3354.3354.3354.3353.80-
Jan 30, 202553.0153.0153.0153.0152.50-
Jan 29, 202552.6752.6752.6752.6752.16-
Jan 28, 202552.4852.4852.4852.4851.97-
Jan 27, 202556.8556.8556.8556.8556.30-
Jan 24, 202557.1357.1357.1357.1356.58-
Jan 23, 202557.1357.1357.1357.1356.58-
Jan 22, 202558.1258.1258.1258.1257.56-
Jan 21, 202557.3257.3257.3257.3256.76-
Jan 20, 202557.3257.3257.3257.3256.76-
Jan 17, 202557.3257.3257.3257.3256.76-
Jan 16, 202556.1756.1756.1756.1755.62-
Jan 15, 202556.1456.1456.1456.1455.59-
Jan 14, 202554.6054.6054.6054.6054.07-
Jan 13, 202554.6054.6054.6054.6054.07-
Jan 10, 202554.6054.6054.6054.6054.07-
Jan 9, 202554.3654.3654.3654.3653.83-
Jan 8, 202553.8753.8753.8753.8753.35-
Jan 7, 202553.8753.8753.8753.8753.35-
Jan 6, 202554.6854.6854.6854.6854.15-
Jan 3, 202554.2054.2054.2054.2053.67-
Jan 2, 202552.2952.2952.2952.2951.78-
Dec 30, 202451.6451.6451.6451.6451.14-
Dec 27, 202451.6451.6451.6451.6451.14-
Dec 23, 202451.2151.2151.2151.2150.71-
Dec 20, 202450.3350.3350.1450.1449.65100
Dec 19, 202450.3350.3350.3350.3349.84-
Dec 18, 202451.3751.3751.3751.3750.87-
Dec 17, 202451.5551.5551.5551.5551.05-
Dec 16, 202452.0452.0452.0452.0451.53-
Dec 13, 2024 0.417905 Dividend
Dec 13, 202452.3952.3952.3952.3951.88-
Dec 12, 202452.3952.3952.3952.3951.41-
Dec 11, 202451.9651.9651.9651.9650.99-
Dec 10, 202451.9651.9651.9651.9650.99-
Dec 9, 202453.8053.8053.8053.8052.79-
Dec 6, 202453.8153.8153.8053.8052.796
Dec 5, 202453.7353.7353.7353.7352.73-
Dec 4, 202454.0154.0154.0154.0153.00-
Dec 3, 202454.0154.0154.0154.0153.00-
Dec 2, 202455.3055.3055.3055.3054.27-
Nov 29, 202455.3055.3055.3055.3054.27-
Nov 28, 202455.4655.4655.3255.3254.2920
Nov 27, 202455.8355.8355.8355.8354.79-
Nov 26, 202455.8355.8355.8355.8354.79-
Nov 25, 202456.8556.8556.8556.8555.79-
Nov 22, 202456.7756.7756.7756.7755.71-
Nov 21, 202455.4155.4155.4155.4154.37-
Nov 20, 202455.3455.3455.3455.3454.31-
Nov 19, 202454.3554.3554.3554.3553.33-
Nov 18, 202453.4053.4053.4053.4052.40-
Nov 15, 202452.6852.6852.6852.6851.70-
Nov 14, 202452.9052.9052.9052.9051.91-
Nov 13, 202453.1853.1853.1853.1852.19-
Nov 12, 202453.1853.1853.1853.1852.19-
Nov 11, 202452.3652.3652.3652.3651.38-
Nov 8, 202451.3251.3251.3251.3250.36-
Nov 7, 202451.3251.3251.3251.3250.36-
Nov 6, 202450.1650.1650.1650.1649.22-
Nov 5, 202447.7447.7447.7447.7446.85-
Nov 4, 202447.4947.4947.4947.4946.60-
Nov 1, 202448.0148.0148.0148.0147.12-
Oct 31, 202448.0148.0148.0148.0147.12-
Oct 30, 202447.8747.8747.8747.8746.98-
Oct 29, 202448.5048.5048.5048.5047.59-
Oct 28, 202448.6348.6348.6348.6347.73-
Oct 25, 202448.4048.4048.4048.4047.50-
Oct 24, 202448.2248.2248.2248.2247.32-
Oct 23, 202448.2148.2148.2148.2147.31-
Oct 22, 202448.2148.2148.2148.2147.31-
Oct 21, 202447.9548.3747.9548.3747.46500
Oct 18, 202447.5447.5447.5447.5446.65-
Oct 17, 202447.0347.0347.0347.0346.16-
Oct 16, 202446.6546.6546.6546.6545.78-
Oct 15, 202446.6546.6546.6546.6545.78-
Oct 14, 202445.9545.9545.9545.9545.09-
Oct 11, 202445.0645.0645.0645.0644.22-
Oct 10, 202445.0645.0645.0645.0644.22-
Oct 9, 202444.7644.7644.7644.7643.93-
Oct 8, 202444.9944.9944.9944.9944.15-
Oct 7, 202444.9944.9944.9944.9944.15-
Oct 4, 202443.5343.8143.5343.8142.99-
Oct 3, 202443.2143.2143.2143.2142.40-
Oct 2, 202441.6341.6341.6341.6340.85-
Oct 1, 202440.7440.7440.7440.7439.98-
Sep 30, 202440.3340.3340.3340.3339.57-
Sep 27, 202440.3340.3340.3340.3339.57-
Sep 26, 202441.1541.1541.1541.1540.39-
Sep 25, 202441.1541.1541.1541.1540.39-
Sep 24, 202441.3741.3741.3741.3740.59-
Sep 23, 202440.5140.5140.5140.5139.75-
Sep 20, 202440.3740.3740.3140.3139.56155
Sep 19, 202440.8140.8140.8140.8140.04-
Sep 18, 202440.8140.8140.8140.8140.04-
Sep 17, 202440.8140.8140.8140.8140.04-
Sep 16, 202440.3840.3840.3840.3839.63-
Sep 13, 2024 0.417905 Dividend
Sep 13, 202440.3540.3540.3540.3539.60-
Sep 12, 202440.3540.3540.3540.3539.13-
Sep 11, 202440.2640.2640.2640.2639.04-
Sep 10, 202440.2640.2640.2640.2639.04-
Sep 9, 202440.2640.2640.2640.2639.04-
Sep 6, 202440.2940.2940.2940.2939.08-
Sep 5, 202440.2940.2940.2940.2939.08-
Sep 4, 202441.1741.1741.1741.1739.93-
Sep 3, 202441.1741.1741.1741.1739.93-
Sep 2, 202441.1741.1741.1741.1739.93-
Aug 30, 202440.9040.9040.9040.9039.66-
Aug 29, 202440.5340.5340.5340.5339.30-
Aug 28, 202440.5340.5340.5340.5339.30-
Aug 27, 202440.5340.5340.5340.5339.30-
Aug 26, 202440.2940.2940.2940.2939.07-
Aug 23, 202440.1040.1040.1040.1038.89-
Aug 22, 202440.1040.1040.1040.1038.89-
Aug 21, 202440.1040.1040.1040.1038.89-
Aug 20, 202440.4540.4540.4540.4539.23-
Aug 19, 202439.8539.8539.8539.8538.64-
Aug 16, 202439.8539.8539.8539.8538.64-
Aug 15, 202439.4639.4639.4639.4638.27-
Aug 14, 202439.4639.4639.4639.4638.27-
Aug 13, 202439.8239.8239.8239.8238.62-
Aug 12, 202439.8239.8239.8239.8238.62-
Aug 9, 202439.9739.9739.9739.9738.77-
Aug 8, 202439.3139.3139.3139.3138.13-
Aug 7, 202439.3139.3139.3139.3138.13-
Aug 6, 202438.3138.3138.3138.3137.15-
Aug 5, 202438.3138.3138.3138.3137.15-
Aug 2, 202439.5439.5439.5439.5438.34-
Aug 1, 202439.5439.5439.5439.5438.34-
Jul 31, 202439.5439.5439.5439.5438.34-
Jul 30, 202439.4939.4939.4939.4938.30-
Jul 29, 202439.1139.1139.1139.1137.93-
Jul 26, 202438.8338.8338.8338.8337.65-
Jul 25, 202439.4039.4039.4039.4038.21-
Jul 24, 202440.7440.7440.7440.7439.51-
Jul 23, 202440.8740.8740.8740.8739.63-
Jul 22, 202440.0040.0040.0040.0038.79-
Jul 19, 202439.5839.5839.5839.5838.39-
Jul 18, 202439.0239.0239.0239.0237.84-
Jul 17, 202439.0239.0239.0239.0237.84-
Jul 16, 202439.3139.3139.3139.3138.12-
Jul 15, 202439.4439.4439.4439.4438.25-
Jul 12, 202439.2839.4439.2839.4438.25150
Jul 11, 202439.2839.2839.2839.2838.09-
Jul 10, 202439.2839.2839.2839.2838.09-
Jul 9, 202439.2839.2839.2839.2838.09-
Jul 8, 202439.3639.3639.3639.3638.17-
Jul 5, 202439.5739.5739.5739.5738.37-
Jul 4, 202439.5739.5739.5739.5738.37-
Jul 3, 202439.5739.5739.5739.5738.37-
Jul 2, 202439.6739.6739.6739.6738.48-
Jul 1, 202439.6739.6739.6739.6738.48-
Jun 28, 202439.6739.6739.6739.6738.48-
Jun 27, 202439.7039.7039.7039.7038.50-
Jun 26, 202439.9939.9939.9939.9938.79-
Jun 25, 202439.9939.9939.9939.9938.79-
Jun 24, 202439.3839.3839.3839.3838.19-
Jun 21, 202439.3839.3839.3839.3838.19-
Jun 20, 202438.7538.7538.7538.7537.58-
Jun 19, 202438.7138.7138.7138.7137.54-
Jun 18, 202438.4838.4838.4838.4837.32-
Jun 17, 202438.4838.4838.4838.4837.32-
Jun 14, 202438.4838.4838.4838.4837.32-
Jun 13, 202438.3638.3638.3638.3637.20-
Jun 12, 202438.3638.3638.3638.3637.20-
Jun 11, 202438.2838.2838.2838.2837.13-
Jun 10, 202437.8237.8237.8237.8236.68-
Jun 7, 2024 0.417905 Dividend
Jun 7, 202437.8237.8237.8237.8236.68-
Jun 6, 202437.9937.9937.9937.9936.39-
Jun 5, 202437.8937.8937.8937.8936.28-
Jun 4, 202437.7437.7437.7437.7436.14-
Jun 3, 202438.1638.1638.1638.1636.54-
May 31, 202437.3537.3537.3537.3535.76-
May 30, 202437.1637.1637.1637.1635.59-
May 29, 202437.1637.1637.1637.1635.59-
May 28, 202437.1037.1037.1037.1035.53-
May 27, 202437.1337.1337.1337.1335.56-
May 24, 202437.3037.3037.3037.3035.72-
May 23, 202437.8337.8337.8337.8336.23-
May 22, 202438.2938.2938.2938.2936.67-
May 21, 202437.9037.9037.9037.9036.30-
May 20, 202437.7837.7837.7837.7836.17-
May 17, 202437.6237.6237.6237.6236.02-
May 16, 202437.1237.1237.1237.1235.55-
May 15, 202437.1237.1237.1237.1235.55-
May 14, 202436.6836.6836.6836.6835.13-
May 13, 202436.6836.6836.6836.6835.13-
May 10, 202436.6836.6836.6836.6835.13-
May 9, 202436.6036.6036.6036.6035.05-
May 8, 202436.6036.6036.6036.6035.05-
May 7, 202436.6236.6236.6236.6235.07-