The Williams Companies, Inc. (LON:0LXB)
London · Delayed Price · Currency is GBP · Price in USD 58.60
-0.30 (-0.50%)
At close: Dec 19, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.02 | 59.04 | 58.82 | 58.82 | 58.82 | -0.14% | 810 |
| Dec 18, 2025 | 58.94 | 59.72 | 58.90 | 58.90 | 58.90 | 0.49% | 415 |
| Dec 17, 2025 | 58.66 | 59.41 | 58.21 | 58.61 | 58.61 | 0.27% | 4,902 |
| Dec 16, 2025 | 59.18 | 59.18 | 58.45 | 58.46 | 58.46 | -1.52% | 12,951 |
| Dec 15, 2025 | 60.13 | 60.13 | 58.79 | 59.36 | 59.36 | -0.89% | 2,026 |
| Dec 12, 2025 | 60.68 | 60.88 | 59.09 | 59.89 | 59.89 | -1.62% | 2,462 |
| Dec 11, 2025 | 60.46 | 61.11 | 59.77 | 60.88 | 60.38 | 0.91% | 2,326 |
| Dec 10, 2025 | 61.66 | 61.66 | 60.33 | 60.33 | 59.83 | -2.59% | 11,558 |
| Dec 9, 2025 | 61.96 | 62.45 | 61.90 | 61.94 | 61.43 | -0.37% | 4,425 |
| Dec 8, 2025 | 62.52 | 62.62 | 61.56 | 62.17 | 61.66 | -1.94% | 42,134 |
| Dec 5, 2025 | 63.49 | 64.70 | 63.05 | 63.40 | 62.87 | 0.36% | 926 |
| Dec 4, 2025 | 61.60 | 63.17 | 61.41 | 63.17 | 62.65 | 1.81% | 3,324 |
| Dec 3, 2025 | 61.11 | 62.05 | 59.91 | 62.05 | 61.53 | 2.88% | 2,070 |
| Dec 2, 2025 | 61.58 | 62.05 | 60.31 | 60.31 | 59.82 | -1.14% | 1,370 |
| Dec 1, 2025 | 60.71 | 61.33 | 60.18 | 61.01 | 60.51 | -0.10% | 1,775 |
| Nov 28, 2025 | 60.75 | 61.07 | 60.01 | 61.07 | 60.57 | 1.09% | 1,671 |
| Nov 26, 2025 | 59.66 | 60.49 | 59.52 | 60.41 | 59.92 | 1.63% | 2,487 |
| Nov 25, 2025 | 58.84 | 59.44 | 58.68 | 59.44 | 58.95 | 0.51% | 3,654 |
| Nov 24, 2025 | 59.81 | 59.81 | 58.66 | 59.14 | 58.65 | -0.92% | 768 |
| Nov 21, 2025 | 59.02 | 59.69 | 58.62 | 59.69 | 59.20 | -0.64% | 1,082 |
| Nov 20, 2025 | 58.94 | 60.61 | 58.94 | 60.08 | 59.58 | 2.24% | 735 |
| Nov 19, 2025 | 59.12 | 59.33 | 58.20 | 58.76 | 58.27 | -1.52% | 1,275 |
| Nov 18, 2025 | 59.90 | 60.50 | 59.32 | 59.67 | 59.18 | -1.19% | 2,469 |
| Nov 17, 2025 | 61.09 | 61.09 | 60.39 | 60.39 | 59.89 | -0.45% | 640 |
| Nov 14, 2025 | 59.09 | 60.87 | 59.01 | 60.66 | 60.16 | 2.19% | 553 |
| Nov 13, 2025 | 60.69 | 60.87 | 59.25 | 59.36 | 58.87 | -1.55% | 466 |
| Nov 12, 2025 | 60.64 | 61.23 | 60.09 | 60.29 | 59.79 | -0.48% | 365 |
| Nov 11, 2025 | 60.92 | 60.92 | 60.20 | 60.58 | 60.08 | -0.01% | 8,204 |
| Nov 10, 2025 | 59.70 | 60.65 | 59.43 | 60.59 | 60.09 | 2.51% | 4,744 |
| Nov 7, 2025 | 58.25 | 59.10 | 57.83 | 59.10 | 58.61 | 1.94% | 1,374 |
| Nov 6, 2025 | 57.60 | 58.19 | 57.52 | 57.98 | 57.50 | -0.44% | 802 |
| Nov 5, 2025 | 56.52 | 58.35 | 56.31 | 58.23 | 57.75 | 2.04% | 4,477 |
| Nov 4, 2025 | 58.50 | 58.50 | 56.98 | 57.07 | 56.60 | -2.83% | 1,220 |
| Nov 3, 2025 | 58.20 | 58.77 | 57.35 | 58.73 | 58.24 | 1.64% | 1,882 |
| Oct 31, 2025 | 57.89 | 58.08 | 57.35 | 57.78 | 57.30 | -0.13% | 5,474 |
| Oct 30, 2025 | 57.79 | 58.14 | 56.58 | 57.85 | 57.37 | 0.84% | 4,367 |
| Oct 29, 2025 | 57.54 | 58.01 | 57.31 | 57.37 | 56.90 | -0.38% | 2,137 |
| Oct 28, 2025 | 57.45 | 57.79 | 57.16 | 57.59 | 57.12 | -0.51% | 2,243 |
| Oct 27, 2025 | 58.93 | 58.93 | 57.30 | 57.89 | 57.41 | 0.77% | 5,649 |
| Oct 24, 2025 | 59.50 | 59.84 | 57.29 | 57.44 | 56.97 | -5.28% | 1,188 |
| Oct 23, 2025 | 61.67 | 62.14 | 59.43 | 60.64 | 60.14 | -1.71% | 4,727 |
| Oct 22, 2025 | 62.65 | 62.65 | 61.14 | 61.70 | 61.19 | -0.98% | 2,347 |
| Oct 21, 2025 | 63.21 | 63.40 | 62.31 | 62.31 | 61.79 | -1.37% | 878 |
| Oct 20, 2025 | 62.84 | 63.69 | 62.75 | 63.17 | 62.65 | 1.90% | 418 |
| Oct 17, 2025 | 62.46 | 62.62 | 61.99 | 61.99 | 61.48 | -0.86% | 2,724 |
| Oct 16, 2025 | 63.92 | 64.17 | 62.49 | 62.53 | 62.02 | -1.52% | 1,121 |
| Oct 15, 2025 | 62.90 | 64.23 | 62.76 | 63.50 | 62.97 | 1.18% | 4,502 |
| Oct 14, 2025 | 62.72 | 62.76 | 61.97 | 62.76 | 62.24 | -0.27% | 2,714 |
| Oct 13, 2025 | 61.35 | 63.10 | 61.34 | 62.93 | 62.41 | -0.71% | 3,191 |
| Oct 10, 2025 | 63.12 | 64.56 | 62.92 | 63.38 | 62.86 | 0.07% | 3,825 |