The Williams Companies, Inc. (LON:0LXB)
London · Delayed Price · Currency is GBP · Price in USD 59.67
-1.69 (-2.76%)
At close: Jan 9, 2026
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 61.50 | 62.14 | 59.59 | 59.67 | 59.67 | -2.76% | 1,687 |
| Jan 8, 2026 | 60.28 | 61.36 | 60.28 | 61.36 | 61.36 | 1.48% | 1,524 |
| Jan 7, 2026 | 59.76 | 60.78 | 59.18 | 60.47 | 60.47 | 2.58% | 7,413 |
| Jan 6, 2026 | 61.36 | 61.36 | 58.67 | 58.95 | 58.95 | -3.04% | 290 |
| Jan 5, 2026 | 61.21 | 61.99 | 59.20 | 60.80 | 60.80 | -0.10% | 1,465 |
| Jan 2, 2026 | 60.38 | 60.90 | 59.55 | 60.86 | 60.86 | 1.56% | 1,115 |
| Dec 31, 2025 | 60.15 | 60.76 | 59.56 | 59.92 | 59.92 | -0.26% | 248 |
| Dec 30, 2025 | 59.89 | 60.20 | 59.80 | 60.08 | 60.08 | 0.34% | 650 |
| Dec 29, 2025 | 59.51 | 59.98 | 59.50 | 59.88 | 59.88 | 0.36% | 643 |
| Dec 24, 2025 | 59.73 | 60.40 | 59.61 | 59.66 | 59.66 | 0.60% | 523 |
| Dec 23, 2025 | 58.95 | 59.50 | 58.34 | 59.31 | 59.31 | 0.71% | 977 |
| Dec 22, 2025 | 58.29 | 58.89 | 57.93 | 58.89 | 58.89 | 0.49% | 513 |
| Dec 19, 2025 | 59.02 | 59.04 | 58.50 | 58.60 | 58.60 | -0.50% | 1,119 |
| 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 |