Singapore markets close in 6 hours 5 minutes
Straits Times Index
3,335.63 +2.83 (+0.08%) Nikkei
39,687.40 +104.32 (+0.26%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,312.04 +2,605.14 (+4.29%) CMC Crypto 200
1,314.35 +30.53 (+2.38%)
The Williams Companies, Inc. (WMB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 27 Jun 2024 | 39.30 | 39.59 | 39.30 | 39.59 | 39.59 | 1 |
| 26 Jun 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 25 Jun 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 24 Jun 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 21 Jun 2024 | 39.38 | 39.83 | 39.38 | 39.83 | 39.83 | 275 |
| 20 Jun 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 19 Jun 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 18 Jun 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 17 Jun 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 14 Jun 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 13 Jun 2024 | 38.29 | 38.40 | 38.29 | 38.40 | 38.40 | 500 |
| 12 Jun 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 11 Jun 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 10 Jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 07 Jun 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 07 Jun 2024 | 0.475 Dividend | |||||
| 06 Jun 2024 | 38.01 | 38.12 | 38.01 | 38.12 | 37.65 | 105 |
| 05 Jun 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 37.73 | 120 |
| 04 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.93 | - |
| 03 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.63 | - |
| 31 May 2024 | 37.33 | 37.72 | 37.33 | 37.72 | 37.25 | 28 |
| 30 May 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.42 | - |
| 29 May 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 36.77 | - |
| 28 May 2024 | 36.74 | 37.09 | 36.74 | 37.09 | 36.63 | 47 |
| 27 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.34 | - |
| 24 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.48 | - |
| 23 May 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.07 | - |
| 22 May 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.82 | - |
| 21 May 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.50 | - |
| 20 May 2024 | 37.76 | 37.87 | 37.76 | 37.87 | 37.39 | - |
| 17 May 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.05 | - |
| 16 May 2024 | 37.03 | 37.44 | 37.03 | 37.44 | 36.98 | 32 |
| 15 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 36.64 | - |
| 14 May 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.13 | - |
| 13 May 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.17 | - |
| 10 May 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.11 | - |
| 09 May 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.94 | - |
| 08 May 2024 | 36.22 | 36.24 | 36.22 | 36.24 | 35.79 | 145 |
| 07 May 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 35.67 | - |
| 06 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.32 | - |
| 03 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.32 | - |
| 02 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 34.83 | - |
| 30 Apr 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.98 | - |
| 29 Apr 2024 | 36.47 | 36.48 | 36.47 | 36.48 | 36.03 | 700 |
| 26 Apr 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.29 | - |
| 25 Apr 2024 | 36.31 | 36.70 | 36.31 | 36.70 | 36.24 | 500 |
| 24 Apr 2024 | 36.43 | 36.69 | 36.43 | 36.69 | 36.24 | 330 |
| 23 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.66 | - |
| 22 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | - |
| 19 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.59 | - |
| 18 Apr 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.72 | - |
| 17 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.86 | - |
| 16 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.99 | - |
| 15 Apr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.18 | - |
| 12 Apr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.48 | - |
| 11 Apr 2024 | 36.01 | 36.01 | 35.65 | 35.65 | 35.21 | 270 |
| 10 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.54 | 10 |
| 09 Apr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.26 | - |
| 08 Apr 2024 | 36.01 | 36.28 | 36.01 | 36.28 | 35.83 | 125 |
| 05 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.52 | - |
| 04 Apr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.69 | - |
| 03 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.80 | - |
| 02 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.58 | - |
| 28 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.99 | - |
| 27 Mar 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.59 | - |
| 26 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.63 | - |
| 25 Mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.71 | - |
| 22 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 34.87 | 1,500 |
| 21 Mar 2024 | 34.53 | 35.29 | 34.53 | 35.29 | 34.85 | 75 |
| 20 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.79 | - |
| 19 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 33.63 | - |
| 18 Mar 2024 | 33.85 | 34.18 | 33.85 | 34.18 | 33.75 | 400 |
| 15 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.29 | - |
| 14 Mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.54 | 33 |
| 13 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.02 | - |
| 12 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.97 | - |
| 11 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.36 | - |
| 08 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.23 | - |
| 07 Mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.45 | - |
| 07 Mar 2024 | 0.475 Dividend | |||||
| 06 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 32.74 | - |
| 05 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.40 | - |
| 04 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 32.49 | - |
| 01 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 32.24 | - |
| 29 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 31.52 | - |
| 28 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.35 | - |
| 27 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.98 | - |
| 26 Feb 2024 | 32.08 | 32.39 | 32.08 | 32.26 | 31.41 | 160 |
| 23 Feb 2024 | 32.08 | 32.52 | 32.08 | 32.52 | 31.66 | 145 |
| 22 Feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.13 | - |
| 21 Feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 30.55 | - |
| 20 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 30.81 | - |
| 19 Feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 30.83 | - |
| 16 Feb 2024 | 31.60 | 31.62 | 31.60 | 31.62 | 30.78 | 35 |
| 15 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 29.85 | - |
| 14 Feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 30.78 | - |
| 13 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.06 | - |
| 12 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.53 | - |
| 09 Feb 2024 | 31.42 | 31.42 | 31.34 | 31.34 | 30.51 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.