The Williams Companies, Inc. (LON:0LXB)
London · Delayed Price · Currency is GBP · Price in USD 59.94
+0.84 (1.43%)
At close: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.68 | 60.59 | 59.07 | 60.51 | 60.51 | 0.96% | 1,581 |
| Jul 31, 2025 | 59.69 | 60.50 | 59.02 | 59.94 | 59.94 | 1.43% | 2,997 |
| Jul 30, 2025 | 58.83 | 59.28 | 58.65 | 59.09 | 59.09 | 0.21% | 1,092 |
| Jul 29, 2025 | 58.04 | 58.97 | 57.54 | 58.97 | 58.97 | 2.70% | 3,669 |
| Jul 28, 2025 | 58.10 | 58.10 | 57.42 | 57.42 | 57.42 | -1.04% | 154 |
| Jul 25, 2025 | 59.00 | 59.00 | 57.81 | 58.02 | 58.02 | -0.71% | 1,411 |
| Jul 24, 2025 | 57.64 | 58.52 | 57.54 | 58.44 | 58.44 | 1.44% | 1,411 |
| Jul 23, 2025 | 57.36 | 57.75 | 56.99 | 57.61 | 57.61 | -0.52% | 1,515 |
| Jul 22, 2025 | 57.90 | 58.05 | 57.39 | 57.91 | 57.91 | -0.02% | 1,014 |
| Jul 21, 2025 | 58.40 | 58.95 | 57.88 | 57.92 | 57.92 | -2.29% | 5,356 |
| Jul 18, 2025 | 58.49 | 59.80 | 58.20 | 59.28 | 59.28 | 1.98% | 3,027 |
| Jul 17, 2025 | 58.90 | 58.90 | 57.44 | 58.13 | 58.13 | -1.22% | 497 |
| Jul 16, 2025 | 58.37 | 58.84 | 58.28 | 58.84 | 58.84 | 1.15% | 323 |
| Jul 15, 2025 | 58.80 | 58.88 | 57.50 | 58.18 | 58.18 | -0.87% | 2,686 |
| Jul 14, 2025 | 58.15 | 58.89 | 57.83 | 58.69 | 58.69 | 0.66% | 854 |
| Jul 11, 2025 | 57.85 | 58.39 | 57.61 | 58.30 | 58.30 | 1.83% | 3,225 |
| Jul 10, 2025 | 57.65 | 57.74 | 56.80 | 57.25 | 57.25 | -0.95% | 1,713 |
| Jul 9, 2025 | 58.07 | 58.15 | 57.18 | 57.80 | 57.80 | -0.07% | 927 |
| Jul 8, 2025 | 58.10 | 58.23 | 56.85 | 57.84 | 57.84 | -1.09% | 4,484 |
| Jul 7, 2025 | 58.64 | 59.13 | 58.44 | 58.48 | 58.48 | - | 123 |
| Jul 3, 2025 | 59.16 | 59.33 | 58.24 | 58.48 | 58.48 | -1.26% | 1,271 |
| Jul 2, 2025 | 58.85 | 59.42 | 57.97 | 59.23 | 59.23 | 0.08% | 8,602 |
| Jul 1, 2025 | 62.75 | 62.81 | 58.33 | 59.18 | 59.18 | -5.51% | 8,372 |
| Jun 30, 2025 | 62.71 | 63.40 | 62.32 | 62.63 | 62.63 | -0.53% | 5,867 |
| Jun 27, 2025 | 63.03 | 63.15 | 62.51 | 62.97 | 62.97 | 1.06% | 6,154 |
| Jun 26, 2025 | 60.85 | 62.31 | 60.85 | 62.31 | 62.31 | 2.19% | 8,959 |
| Jun 25, 2025 | 61.03 | 61.20 | 60.13 | 60.97 | 60.97 | -0.25% | 1,367 |
| Jun 24, 2025 | 60.25 | 61.12 | 60.25 | 61.12 | 61.12 | 1.03% | 2,148 |
| Jun 23, 2025 | 61.00 | 61.58 | 60.47 | 60.49 | 60.49 | 0.96% | 58,751 |
| Jun 20, 2025 | 59.53 | 60.30 | 59.40 | 59.92 | 59.92 | 1.12% | 1,265 |
| Jun 18, 2025 | 58.63 | 59.26 | 58.26 | 59.26 | 59.26 | 1.49% | 1,236 |
| Jun 17, 2025 | 59.48 | 59.59 | 58.39 | 58.39 | 58.39 | -1.35% | 2,091 |
| Jun 16, 2025 | 59.50 | 60.49 | 59.19 | 59.19 | 59.19 | -0.54% | 1,188 |
| Jun 13, 2025 | 60.80 | 60.80 | 58.72 | 59.51 | 59.51 | -0.48% | 1,559 |
| Jun 12, 2025 | 59.40 | 60.05 | 59.40 | 59.80 | 59.30 | 0.47% | 2,366 |
| Jun 11, 2025 | 58.55 | 59.52 | 58.55 | 59.52 | 59.02 | 1.05% | 2,575 |
| Jun 10, 2025 | 60.33 | 60.35 | 58.49 | 58.90 | 58.41 | -2.75% | 54,390 |
| Jun 9, 2025 | 59.95 | 60.57 | 59.19 | 60.57 | 60.06 | -0.25% | 1,335 |
| Jun 6, 2025 | 60.96 | 61.08 | 60.34 | 60.72 | 60.21 | -0.06% | 976 |
| Jun 5, 2025 | 60.21 | 60.76 | 60.21 | 60.75 | 60.24 | 0.40% | 132 |
| Jun 4, 2025 | 60.99 | 61.07 | 59.88 | 60.51 | 60.00 | -1.39% | 2,872 |
| Jun 3, 2025 | 61.32 | 61.44 | 60.80 | 61.36 | 60.85 | 0.78% | 1,028 |
| Jun 2, 2025 | 61.50 | 61.50 | 60.32 | 60.89 | 60.38 | 1.53% | 2,716 |
| May 30, 2025 | 59.97 | 60.61 | 59.75 | 59.97 | 59.47 | -0.45% | 2,896 |
| May 29, 2025 | 60.34 | 60.34 | 59.81 | 60.24 | 59.74 | -0.27% | 896 |
| May 28, 2025 | 60.40 | 60.85 | 60.14 | 60.40 | 59.90 | 0.58% | 2,268 |
| May 27, 2025 | 59.66 | 60.40 | 59.53 | 60.05 | 59.55 | 2.25% | 2,812 |
| May 23, 2025 | 57.51 | 58.73 | 57.51 | 58.73 | 58.24 | 1.43% | 534 |
| May 22, 2025 | 57.62 | 57.90 | 57.39 | 57.90 | 57.42 | -0.55% | 1,615 |
| May 21, 2025 | 58.51 | 58.70 | 58.03 | 58.22 | 57.73 | -1.46% | 8,751 |