Williams Companies Inc (WMB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:43AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 34.93 | 34.97 | 34.93 | 34.97 | 34.97 | - |
| 18 Apr 2024 | 35.19 | 35.39 | 35.01 | 35.26 | 35.26 | - |
| 17 Apr 2024 | 35.29 | 35.42 | 35.13 | 35.13 | 35.13 | - |
| 16 Apr 2024 | 35.42 | 35.42 | 35.00 | 35.37 | 35.37 | - |
| 15 Apr 2024 | 35.68 | 35.85 | 35.67 | 35.67 | 35.67 | - |
| 12 Apr 2024 | 35.89 | 35.98 | 35.89 | 35.98 | 35.98 | 140 |
| 11 Apr 2024 | 36.00 | 36.04 | 35.78 | 35.78 | 35.78 | - |
| 10 Apr 2024 | 35.99 | 36.28 | 35.99 | 36.19 | 36.19 | 140 |
| 09 Apr 2024 | 35.69 | 35.69 | 35.67 | 35.67 | 35.67 | - |
| 08 Apr 2024 | 35.99 | 36.03 | 35.99 | 36.03 | 36.03 | - |
| 05 Apr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 04 Apr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 03 Apr 2024 | 36.22 | 36.49 | 36.22 | 36.49 | 36.49 | - |
| 02 Apr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 28 Mar 2024 | 35.43 | 35.76 | 35.43 | 35.76 | 35.76 | - |
| 27 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 26 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 25 Mar 2024 | 35.13 | 35.20 | 35.10 | 35.20 | 35.20 | - |
| 22 Mar 2024 | 35.26 | 35.42 | 35.26 | 35.41 | 35.41 | - |
| 21 Mar 2024 | 34.55 | 35.46 | 34.55 | 35.46 | 35.46 | - |
| 20 Mar 2024 | 33.76 | 34.84 | 33.76 | 34.84 | 34.84 | - |
| 19 Mar 2024 | 34.09 | 34.68 | 34.09 | 34.68 | 34.68 | - |
| 18 Mar 2024 | 33.89 | 34.15 | 33.84 | 34.15 | 34.15 | - |
| 15 Mar 2024 | 33.71 | 33.73 | 33.71 | 33.73 | 33.73 | - |
| 14 Mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 13 Mar 2024 | 33.44 | 33.76 | 33.44 | 33.76 | 33.76 | - |
| 12 Mar 2024 | 33.36 | 33.67 | 33.32 | 33.67 | 33.67 | - |
| 11 Mar 2024 | 32.75 | 32.96 | 32.66 | 32.96 | 32.96 | - |
| 08 Mar 2024 | 32.65 | 32.94 | 32.65 | 32.82 | 32.82 | - |
| 07 Mar 2024 | 32.87 | 32.94 | 32.84 | 32.84 | 32.84 | - |
| 07 Mar 2024 | 0.475 Dividend | |||||
| 06 Mar 2024 | 33.62 | 33.88 | 33.57 | 33.57 | 33.10 | - |
| 05 Mar 2024 | 33.27 | 34.03 | 33.21 | 33.86 | 33.38 | - |
| 04 Mar 2024 | 33.33 | 33.50 | 33.31 | 33.45 | 32.98 | - |
| 01 Mar 2024 | 33.13 | 33.32 | 33.13 | 33.32 | 32.85 | - |
| 29 Feb 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.89 | - |
| 28 Feb 2024 | 32.18 | 32.41 | 32.13 | 32.41 | 31.95 | - |
| 27 Feb 2024 | 31.81 | 31.84 | 31.81 | 31.82 | 31.37 | - |
| 26 Feb 2024 | 32.08 | 32.08 | 32.01 | 32.01 | 31.56 | 350 |
| 23 Feb 2024 | 32.10 | 32.31 | 31.87 | 32.31 | 31.85 | - |
| 22 Feb 2024 | 31.93 | 32.15 | 31.85 | 32.15 | 31.70 | - |
| 21 Feb 2024 | 31.37 | 31.37 | 31.34 | 31.34 | 30.90 | - |
| 20 Feb 2024 | 31.62 | 31.71 | 31.35 | 31.42 | 30.98 | - |
| 19 Feb 2024 | 31.69 | 31.73 | 31.69 | 31.73 | 31.28 | - |
| 16 Feb 2024 | 31.57 | 31.83 | 31.57 | 31.83 | 31.38 | - |
| 15 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.27 | - |
| 14 Feb 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.21 | - |
| 13 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.45 | - |
| 12 Feb 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 30.93 | - |
| 09 Feb 2024 | 31.41 | 31.41 | 31.37 | 31.37 | 30.93 | - |
| 08 Feb 2024 | 31.65 | 31.70 | 31.48 | 31.59 | 31.14 | - |
| 07 Feb 2024 | 31.74 | 31.85 | 31.71 | 31.76 | 31.31 | - |
| 06 Feb 2024 | 31.85 | 32.01 | 31.85 | 32.01 | 31.56 | - |
| 05 Feb 2024 | 32.07 | 32.15 | 31.90 | 31.90 | 31.45 | - |
| 02 Feb 2024 | 31.91 | 32.01 | 31.65 | 32.01 | 31.56 | - |
| 01 Feb 2024 | 31.96 | 32.04 | 31.96 | 32.04 | 31.59 | - |
| 31 Jan 2024 | 32.37 | 32.39 | 32.26 | 32.26 | 31.80 | - |
| 30 Jan 2024 | 31.98 | 32.11 | 31.80 | 32.11 | 31.66 | - |
| 29 Jan 2024 | 31.96 | 32.11 | 31.96 | 32.11 | 31.66 | - |
| 26 Jan 2024 | 31.52 | 31.91 | 31.41 | 31.91 | 31.46 | - |
| 25 Jan 2024 | 31.19 | 31.19 | 31.13 | 31.13 | 30.69 | - |
| 24 Jan 2024 | 31.13 | 31.26 | 31.13 | 31.26 | 30.82 | - |
| 23 Jan 2024 | 30.97 | 31.27 | 30.97 | 31.24 | 30.80 | - |
| 22 Jan 2024 | 30.72 | 31.18 | 30.72 | 30.99 | 30.55 | - |
| 19 Jan 2024 | 30.79 | 30.92 | 30.79 | 30.92 | 30.48 | - |
| 18 Jan 2024 | 30.94 | 31.22 | 30.94 | 31.22 | 30.78 | - |
| 17 Jan 2024 | 31.55 | 31.55 | 31.23 | 31.25 | 30.81 | - |
| 16 Jan 2024 | 31.72 | 31.87 | 31.72 | 31.87 | 31.42 | 288 |
| 15 Jan 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.29 | - |
| 12 Jan 2024 | 31.53 | 31.80 | 31.53 | 31.74 | 31.29 | - |
| 11 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.52 | - |
| 10 Jan 2024 | 32.22 | 32.23 | 32.22 | 32.23 | 31.77 | - |
| 09 Jan 2024 | 32.34 | 32.59 | 32.17 | 32.17 | 31.71 | - |
| 08 Jan 2024 | 32.20 | 32.21 | 31.74 | 32.21 | 31.75 | - |
| 05 Jan 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.13 | - |
| 04 Jan 2024 | 33.10 | 33.10 | 32.83 | 32.83 | 32.37 | - |
| 03 Jan 2024 | 32.22 | 33.34 | 32.22 | 33.34 | 32.87 | - |
| 02 Jan 2024 | 31.28 | 32.17 | 31.28 | 32.17 | 31.71 | - |
| 29 Dec 2023 | 31.42 | 31.47 | 31.41 | 31.41 | 30.97 | 470 |
| 28 Dec 2023 | 31.47 | 31.51 | 31.47 | 31.51 | 31.06 | - |
| 27 Dec 2023 | 31.67 | 31.67 | 31.42 | 31.42 | 30.98 | - |
| 22 Dec 2023 | 31.54 | 31.89 | 31.54 | 31.89 | 31.44 | - |
| 21 Dec 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.16 | - |
| 20 Dec 2023 | 31.85 | 32.14 | 31.85 | 32.14 | 31.69 | 25 |
| 19 Dec 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | - |
| 18 Dec 2023 | 31.61 | 31.72 | 31.61 | 31.72 | 31.27 | - |
| 15 Dec 2023 | 31.41 | 31.65 | 31.41 | 31.65 | 31.20 | - |
| 14 Dec 2023 | 31.72 | 31.72 | 31.60 | 31.60 | 31.15 | - |
| 13 Dec 2023 | 31.76 | 31.76 | 31.66 | 31.66 | 31.21 | - |
| 12 Dec 2023 | 32.22 | 32.22 | 31.74 | 31.85 | 31.40 | - |
| 11 Dec 2023 | 32.84 | 32.85 | 32.21 | 32.21 | 31.75 | - |
| 08 Dec 2023 | 32.24 | 32.94 | 32.24 | 32.94 | 32.47 | - |
| 07 Dec 2023 | 32.52 | 33.09 | 32.52 | 32.76 | 32.30 | 20 |
| 07 Dec 2023 | 0.4475 Dividend | |||||
| 06 Dec 2023 | 33.49 | 33.62 | 33.49 | 33.62 | 32.70 | - |
| 05 Dec 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 32.97 | - |
| 04 Dec 2023 | 34.08 | 34.16 | 34.08 | 34.16 | 33.23 | - |
| 01 Dec 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 32.67 | - |
| 30 Nov 2023 | 33.15 | 33.30 | 33.15 | 33.26 | 32.35 | - |
| 29 Nov 2023 | 32.91 | 33.16 | 32.91 | 33.16 | 32.26 | - |
| *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.