The Williams Companies, Inc. (BIT:1WMB)
Italy
· Delayed Price · Currency is EUR 54.58
+0.53 (0.98%)
At close: Dec 5, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.98% | - |
| Dec 4, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 3.23% | - |
| Dec 3, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.25% | - |
| Dec 2, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.19% | - |
| Dec 1, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.38% | - |
| Nov 28, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 1.10% | - |
| Nov 27, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.08% | - |
| Nov 26, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 2.28% | - |
| Nov 25, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.31% | - |
| Nov 24, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.64% | - |
| Nov 21, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -2.12% | - |
| Nov 20, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 3.35% | - |
| Nov 19, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -1.42% | - |
| Nov 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.59% | - |
| Nov 17, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.15% | - |
| Nov 14, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 1.77% | - |
| Nov 13, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.40% | - |
| Nov 12, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.12% | - |
| Nov 11, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 0.23% | - |
| Nov 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.87% | - |
| Nov 7, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.42% | - |
| Nov 6, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.06% | - |
| Nov 5, 2025 | 48.60 | 49.03 | 48.60 | 50.37 | 50.37 | 0.38% | 22 |
| Nov 4, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -1.03% | - |
| Nov 3, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.34% | - |
| Oct 31, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.54% | - |
| Oct 30, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.61% | - |
| Oct 29, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.68% | - |
| Oct 28, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.85% | - |
| Oct 27, 2025 | 49.33 | 49.33 | 49.33 | 49.59 | 49.59 | -0.10% | 34 |
| Oct 24, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -3.91% | - |
| Oct 23, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -2.68% | - |
| Oct 22, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -1.67% | - |
| Oct 21, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.07% | - |
| Oct 20, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 1.18% | - |
| Oct 17, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -1.40% | - |
| Oct 16, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -1.46% | - |
| Oct 15, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 2.23% | - |
| Oct 14, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.99% | - |
| Oct 13, 2025 | 56.16 | 56.16 | 56.16 | 54.29 | 54.29 | -1.56% | 15 |
| Oct 10, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.88% | - |
| Oct 9, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 0.13% | - |
| Oct 8, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.04% | - |
| Oct 7, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.11% | - |
| Oct 6, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.01% | - |
| Oct 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.14% | - |
| Oct 2, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 2.29% | - |
| Oct 1, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.39% | - |
| Sep 30, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -1.23% | - |
| Sep 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.24% | - |