UK markets open in 6 hours 12 minutes

Williams Companies Inc (WMB.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
37.31-0.60 (-1.57%)
At close: 07:30PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202438.0138.0137.3137.3137.3142
31 May 202437.2137.9137.0837.9137.91-
30 May 202436.6537.1736.6437.1737.17-
29 May 202437.0137.1237.0137.1037.10-
28 May 202436.5837.0836.5237.0837.08-
27 May 202436.7636.8136.7636.8136.81-
24 May 202436.7836.8936.7236.7236.72-
23 May 202437.3137.3837.2137.2137.21-
22 May 202438.1338.1337.6237.6237.62-
21 May 202437.7538.4637.7138.4438.44-
20 May 202437.6238.1237.6037.9937.99-
17 May 202437.4637.8637.4437.8637.86-
16 May 202436.8737.5636.8737.5537.55-
15 May 202436.9737.3936.9437.3137.31-
14 May 202436.4536.9736.4036.9736.97-
13 May 202436.4936.8536.4636.8536.85-
10 May 202436.5336.7136.5336.6836.68-
09 May 202436.2336.6036.2336.5836.58-
08 May 202436.0936.3735.9936.3736.37-
07 May 202436.4736.8536.4736.5536.55-
06 May 202435.6536.1335.6335.9535.95-
03 May 202435.7935.8135.7235.7635.76-
02 May 202435.0136.0834.9936.0836.08-
30 Apr 202436.2936.2935.9636.0936.09-
29 Apr 202436.3636.6536.3636.5536.55-
26 Apr 202436.6036.6036.4336.5136.51-
25 Apr 202436.2436.5836.1536.5836.58-
24 Apr 202436.1736.5136.1336.5136.51-
23 Apr 202435.9836.1935.8836.1936.19-
22 Apr 202435.8836.1135.7236.1136.11-
19 Apr 202434.8136.0634.8136.0636.06-
18 Apr 202435.0135.3934.7835.3935.39-
17 Apr 202435.1335.4935.1235.2535.25-
16 Apr 202435.2635.3435.0035.3235.32-
15 Apr 202435.5335.8435.4935.7235.72-
12 Apr 202435.7436.4235.7435.7435.74-
11 Apr 202435.8535.9435.8235.8235.82-
10 Apr 202435.8436.2235.8236.1136.11-
09 Apr 202435.5435.7935.2435.7935.79-
08 Apr 202435.8536.1535.8536.1536.15-
05 Apr 202435.8536.0635.8136.0636.06-
04 Apr 202436.1236.3336.1036.1436.14-
03 Apr 202436.0736.3336.0736.2736.27-
02 Apr 202435.8836.3135.5336.1836.18-
28 Mar 202435.2836.0435.2836.0436.04-
27 Mar 202434.9135.4234.9135.3735.37-
26 Mar 202434.9235.1634.5335.1635.16-
25 Mar 202434.9335.3934.9335.3135.31-
22 Mar 202435.1135.3935.1135.3735.37-
21 Mar 202434.4135.4134.3735.4135.41-
20 Mar 202434.1334.7534.1334.6234.62-
19 Mar 202433.9534.4833.9534.4834.48-
18 Mar 202433.7534.0633.7334.0634.06-
15 Mar 202433.5734.0633.5733.9833.98-
14 Mar 202433.5733.6333.5133.6333.63-
13 Mar 202433.3034.0133.3034.0134.01-
12 Mar 202433.2233.5033.1833.5033.50-
11 Mar 202432.6133.1532.5433.1533.15-
08 Mar 202432.5132.8632.5132.8632.86-
07 Mar 202432.7332.9032.6932.8532.85-
07 Mar 20240.475 Dividend
06 Mar 202433.4833.6933.4833.6933.22-
05 Mar 202433.1334.0133.0634.0133.53-
04 Mar 202433.1933.5033.1533.5033.03-
01 Mar 202432.9933.3832.9233.3832.91-
29 Feb 202432.2233.2632.1833.2632.79-
28 Feb 202432.0532.4632.0432.3631.90-
27 Feb 202431.6832.0731.6832.0731.62-
26 Feb 202431.9532.3531.8832.0731.62-
23 Feb 202431.9732.2931.8432.1131.66-
22 Feb 202431.7732.4731.7732.4732.0142
21 Feb 202431.2431.8931.2031.8931.44-
20 Feb 202431.4931.7731.3331.3330.89-
19 Feb 202431.5631.7131.5531.6531.20-
16 Feb 202431.4431.8931.4231.8931.44-
15 Feb 202430.5731.5130.5531.5131.07-
14 Feb 202431.5331.6530.6030.6030.17-
13 Feb 202431.7731.9231.6731.9231.47-
12 Feb 202431.2431.8431.2431.8431.39-
09 Feb 202431.2831.5831.2631.4130.97-
08 Feb 202431.5231.6731.3731.4130.97-
07 Feb 202431.5931.7931.5431.7931.34-
06 Feb 202431.7232.0831.7231.8731.42-
05 Feb 202431.9432.0631.8132.0631.61-
02 Feb 202431.7832.0131.5231.9931.54-
01 Feb 202431.8332.0731.8331.9731.52-
31 Jan 202432.2432.3332.1332.1331.68-
30 Jan 202431.8432.3031.7832.3031.84-
29 Jan 202431.8331.9031.8331.8531.40-
26 Jan 202431.4131.9131.3631.8631.41-
25 Jan 202431.0631.5231.0231.5231.08-
24 Jan 202431.0031.2130.9231.2130.77-
23 Jan 202430.8431.2730.8431.2430.80-
22 Jan 202430.6931.1730.6930.9530.51-
19 Jan 202430.8230.9530.7430.9530.51-
18 Jan 202430.8131.1130.8130.9230.48-
17 Jan 202431.4131.7631.2631.2630.82-
16 Jan 202431.6031.9231.5531.9231.47-
15 Jan 202431.5831.7531.5831.7031.25-
12 Jan 202431.4031.8431.4031.7131.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...