UK markets close in 2 hours 4 minutes

The Williams Companies, Inc. (WMB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
38.10+0.38 (+1.02%)
As of 08:05AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202438.1038.1038.1038.1038.1028
31 May 202437.3337.7237.3337.7237.7228
30 May 202436.8836.8836.8836.8836.88-
29 May 202437.2337.2337.2337.2337.23-
28 May 202436.7437.0936.7437.0937.0947
27 May 202436.8036.8036.8036.8036.80-
24 May 202436.9436.9436.9436.9436.94-
23 May 202437.5337.5337.5337.5337.53-
22 May 202438.3038.3038.3038.3038.30-
21 May 202437.9737.9737.9737.9737.97-
20 May 202437.7637.8737.7637.8737.87-
17 May 202437.5137.5137.5137.5137.51-
16 May 202437.0337.4437.0337.4437.4432
15 May 202437.1037.1037.1037.1037.10-
14 May 202436.5936.5936.5936.5936.59-
13 May 202436.6336.6336.6336.6336.63-
10 May 202436.5636.5636.5636.5636.56-
09 May 202436.3936.3936.3936.3936.39-
08 May 202436.2236.2436.2236.2436.24145
07 May 202436.1336.1336.1336.1336.13-
06 May 202435.7735.7735.7735.7735.77-
03 May 202435.7735.7735.7735.7735.77-
02 May 202435.2635.2635.2635.2635.26-
30 Apr 202436.4436.4436.4436.4436.44-
29 Apr 202436.4736.4836.4736.4836.48700
26 Apr 202436.7536.7536.7536.7536.75-
25 Apr 202436.3136.7036.3136.7036.70500
24 Apr 202436.4336.6936.4336.6936.69330
23 Apr 202436.1236.1236.1236.1236.12-
22 Apr 202436.0036.0036.0036.0036.00-
19 Apr 202435.0335.0335.0335.0335.03-
18 Apr 202435.1635.1635.1635.1635.16-
17 Apr 202435.2935.2935.2935.2935.29-
16 Apr 202435.4435.4435.4435.4435.44-
15 Apr 202435.6335.6335.6335.6335.63-
12 Apr 202435.9335.9335.9335.9335.93-
11 Apr 202436.0136.0135.6535.6535.65270
10 Apr 202435.9935.9935.9935.9935.9910
09 Apr 202435.7035.7035.7035.7035.70-
08 Apr 202436.0136.2836.0136.2836.28125
05 Apr 202435.9735.9735.9735.9735.97-
04 Apr 202436.1536.1536.1536.1536.15-
03 Apr 202436.2536.2536.2536.2536.25-
02 Apr 202436.0336.0336.0336.0336.03-
28 Mar 202435.4335.4335.4335.4335.43-
27 Mar 202435.0335.0335.0335.0335.03-
26 Mar 202435.0735.0735.0735.0735.07-
25 Mar 202435.1535.1535.1535.1535.15-
22 Mar 202435.3135.3135.3135.3135.311,500
21 Mar 202434.5335.2934.5335.2935.2975
20 Mar 202434.2234.2234.2234.2234.22-
19 Mar 202434.0534.0534.0534.0534.05-
18 Mar 202433.8534.1833.8534.1834.18400
15 Mar 202433.7133.7133.7133.7133.71-
14 Mar 202433.9633.9633.9633.9633.9633
13 Mar 202433.4433.4433.4433.4433.44-
12 Mar 202433.3933.3933.3933.3933.39-
11 Mar 202432.7732.7732.7732.7732.77-
08 Mar 202432.6432.6432.6432.6432.64-
07 Mar 202432.8632.8632.8632.8632.86-
07 Mar 20240.475 Dividend
06 Mar 202433.6333.6333.6333.6333.16-
05 Mar 202433.2833.2833.2833.2832.81-
04 Mar 202433.3733.3733.3733.3732.90-
01 Mar 202433.1133.1133.1133.1132.64-
29 Feb 202432.3732.3732.3732.3731.91-
28 Feb 202432.2032.2032.2032.2031.75-
27 Feb 202431.8231.8231.8231.8231.37-
26 Feb 202432.0832.3932.0832.2631.80160
23 Feb 202432.0832.5232.0832.5232.06145
22 Feb 202431.9731.9731.9731.9731.52-
21 Feb 202431.3831.3831.3831.3830.94-
20 Feb 202431.6531.6531.6531.6531.20-
19 Feb 202431.6731.6731.6731.6731.22-
16 Feb 202431.6031.6231.6031.6231.1735
15 Feb 202430.6630.6630.6630.6630.23-
14 Feb 202431.6131.6131.6131.6131.16-
13 Feb 202431.9031.9031.9031.9031.45-
12 Feb 202431.3631.3631.3631.3630.92-
09 Feb 202431.4231.4231.3431.3430.9010
08 Feb 202431.6331.6331.6331.6331.18-
07 Feb 202431.7031.7031.7031.7031.25-
06 Feb 202431.8731.8731.8731.8731.42-
05 Feb 202432.0932.0932.0932.0931.64-
02 Feb 202431.9931.9931.9931.9931.54-
01 Feb 202431.9531.9531.9531.9531.50-
31 Jan 202432.3032.3032.3032.3031.84-
30 Jan 202432.0132.0132.0132.0131.56-
29 Jan 202431.9732.3531.9732.3531.89263
26 Jan 202431.5731.5731.5731.5731.12-
25 Jan 202431.1131.1131.1131.1130.67-
24 Jan 202431.1331.1331.1331.1330.69-
23 Jan 202430.9730.9730.9730.9730.53-
22 Jan 202430.9330.9330.9330.9330.49-
19 Jan 202430.9630.9630.9630.9630.52-
18 Jan 202431.0131.0131.0131.0130.57-
17 Jan 202431.5931.5931.5931.5931.14-
16 Jan 202431.7631.7631.7631.7631.31-
15 Jan 202431.7031.7531.7031.7531.30250
12 Jan 202431.5131.5131.5131.5131.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...