Australia markets closed

Williams Companies Inc (WMB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
38.97+0.32 (+0.84%)
As of 01:02PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202438.7338.9738.7338.9738.97-
19 June 202438.7138.7138.6538.6538.65-
18 June 202438.3338.3338.3338.3338.33-
17 June 202438.2838.4038.2838.4038.40-
14 June 202438.4938.4938.4938.4938.49-
13 June 202438.2238.5438.2238.5438.54500
12 June 202438.3638.4438.3338.4438.44402
11 June 202438.2838.4338.2838.4338.43-
10 June 202437.6538.5837.6538.5838.58-
07 June 202437.4437.6437.2437.6437.64-
07 June 20240.475 Dividend
06 June 202437.9938.4037.9237.9437.46500
05 June 202437.8938.0137.8037.8037.33-
04 June 202437.3737.6537.3437.4937.02-
03 June 202438.1638.1737.8037.8037.33400
31 May 202437.3537.7637.2237.7637.28-
30 May 202436.7936.7936.7936.7936.33-
29 May 202437.1637.1637.0637.0636.59-
28 May 202436.7437.1036.7437.1036.64-
27 May 202436.9036.9036.7636.8336.37-
24 May 202436.9436.9436.7736.7736.31-
23 May 202437.4737.4737.0337.0336.57-
22 May 202438.2938.2937.7137.7137.23-
21 May 202437.9038.4437.9038.4437.96-
20 May 202437.7537.7537.7537.7537.28-
17 May 202437.6237.9437.6237.9437.46-
16 May 202437.0237.0837.0237.0836.61-
15 May 202437.1237.2837.1037.1036.63-
14 May 202436.6037.0636.6037.0636.60-
13 May 202436.6536.7936.5936.7636.30-
10 May 202436.6836.6836.6836.6836.22-
09 May 202436.3836.3836.3836.3835.93-
08 May 202436.2436.5436.0336.5436.09-
07 May 202436.5836.7436.5836.7436.28500
06 May 202435.7935.9935.7935.9935.54-
03 May 202435.9435.9435.6735.7435.30-
02 May 202435.1535.6535.1535.6535.21-
30 Apr 202436.4236.4235.9635.9635.50-
29 Apr 202436.5336.6236.4036.4035.94-
26 Apr 202436.6736.6736.5936.5936.13-
25 Apr 202436.3936.4436.3936.4235.97-
24 Apr 202436.6536.6536.2636.5436.08-
23 Apr 202436.1336.1736.1036.1035.65-
22 Apr 202436.0336.0336.0336.0335.57-
19 Apr 202434.9336.1134.9336.1135.66-
18 Apr 202435.1935.3935.0135.2634.82-
17 Apr 202435.2935.4235.1335.1334.69-
16 Apr 202435.4235.4235.0035.3734.93-
15 Apr 202435.6835.8535.6735.6735.22-
12 Apr 202435.8935.9835.8935.9835.53140
11 Apr 202436.0036.0435.7835.7835.33-
10 Apr 202435.9936.2835.9936.1935.74140
09 Apr 202435.6935.6935.6735.6735.23-
08 Apr 202435.9936.0335.9936.0335.58-
05 Apr 202435.9735.9735.9735.9735.52-
04 Apr 202436.2836.2836.2836.2835.83-
03 Apr 202436.2236.4936.2236.4936.04-
02 Apr 202436.0336.0336.0336.0335.57-
28 Mar 202435.4335.7635.4335.7635.31-
27 Mar 202435.0635.0635.0635.0634.62-
26 Mar 202435.0735.0735.0735.0734.63-
25 Mar 202435.1335.2035.1035.2034.76-
22 Mar 202435.2635.4235.2635.4134.97-
21 Mar 202434.5535.4634.5535.4635.02-
20 Mar 202433.7634.8433.7634.8434.40-
19 Mar 202434.0934.6834.0934.6834.25-
18 Mar 202433.8934.1533.8434.1533.72-
15 Mar 202433.7133.7333.7133.7333.31-
14 Mar 202433.6233.6233.6233.6233.20-
13 Mar 202433.4433.7633.4433.7633.34-
12 Mar 202433.3633.6733.3233.6733.25-
11 Mar 202432.7532.9632.6632.9632.55-
08 Mar 202432.6532.9432.6532.8232.41-
07 Mar 202432.8732.9432.8432.8432.43-
07 Mar 20240.475 Dividend
06 Mar 202433.6233.8833.5733.5732.68-
05 Mar 202433.2734.0333.2133.8632.96-
04 Mar 202433.3333.5033.3133.4532.56-
01 Mar 202433.1333.3233.1333.3232.44-
29 Feb 202432.3532.3532.3532.3531.49-
28 Feb 202432.1832.4132.1332.4131.55-
27 Feb 202431.8131.8431.8131.8230.98-
26 Feb 202432.0832.0832.0132.0131.16350
23 Feb 202432.1032.3131.8732.3131.45-
22 Feb 202431.9332.1531.8532.1531.30-
21 Feb 202431.3731.3731.3431.3430.51-
20 Feb 202431.6231.7131.3531.4230.59-
19 Feb 202431.6931.7331.6931.7330.89-
16 Feb 202431.5731.8331.5731.8330.99-
15 Feb 202430.7030.7030.7030.7029.89-
14 Feb 202431.6631.6631.6631.6630.82-
13 Feb 202431.9031.9031.9031.9031.05-
12 Feb 202431.3731.3731.3731.3730.54-
09 Feb 202431.4131.4131.3731.3730.54-
08 Feb 202431.6531.7031.4831.5930.75-
07 Feb 202431.7431.8531.7131.7630.92-
06 Feb 202431.8532.0131.8532.0131.16-
05 Feb 202432.0732.1531.9031.9031.05-
02 Feb 202431.9132.0131.6532.0131.16-
01 Feb 202431.9632.0431.9632.0431.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...