The Williams Companies, Inc. (LON:0LXB)
London · Delayed Price · Currency is GBP · Price in USD 58.23
+1.17 (2.04%)
At close: Nov 5, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.25 | 59.10 | 57.83 | 59.10 | 59.10 | 1.94% | 1,374 |
| Nov 6, 2025 | 57.60 | 58.19 | 57.52 | 57.98 | 57.98 | -0.44% | 802 |
| Nov 5, 2025 | 56.52 | 58.35 | 56.31 | 58.23 | 58.23 | 2.04% | 4,477 |
| Nov 4, 2025 | 58.50 | 58.50 | 56.98 | 57.07 | 57.07 | -2.83% | 1,220 |
| Nov 3, 2025 | 58.20 | 58.77 | 57.35 | 58.73 | 58.73 | 1.64% | 1,882 |
| Oct 31, 2025 | 57.89 | 58.08 | 57.35 | 57.78 | 57.78 | -0.13% | 5,474 |
| Oct 30, 2025 | 57.79 | 58.14 | 56.58 | 57.85 | 57.85 | 0.84% | 4,367 |
| Oct 29, 2025 | 57.54 | 58.01 | 57.31 | 57.37 | 57.37 | -0.38% | 2,137 |
| Oct 28, 2025 | 57.45 | 57.79 | 57.16 | 57.59 | 57.59 | -0.51% | 2,243 |
| Oct 27, 2025 | 58.93 | 58.93 | 57.30 | 57.89 | 57.89 | 0.77% | 5,649 |
| Oct 24, 2025 | 59.50 | 59.84 | 57.29 | 57.44 | 57.44 | -5.28% | 1,188 |
| Oct 23, 2025 | 61.67 | 62.14 | 59.43 | 60.64 | 60.64 | -1.71% | 4,727 |
| Oct 22, 2025 | 62.65 | 62.65 | 61.14 | 61.70 | 61.70 | -0.98% | 2,347 |
| Oct 21, 2025 | 63.21 | 63.40 | 62.31 | 62.31 | 62.31 | -1.37% | 878 |
| Oct 20, 2025 | 62.84 | 63.69 | 62.75 | 63.17 | 63.17 | 1.90% | 418 |
| Oct 17, 2025 | 62.46 | 62.62 | 61.99 | 61.99 | 61.99 | -0.86% | 2,724 |
| Oct 16, 2025 | 63.92 | 64.17 | 62.49 | 62.53 | 62.53 | -1.52% | 1,121 |
| Oct 15, 2025 | 62.90 | 64.23 | 62.76 | 63.50 | 63.50 | 1.18% | 4,502 |
| Oct 14, 2025 | 62.72 | 62.76 | 61.97 | 62.76 | 62.76 | -0.27% | 2,714 |
| Oct 13, 2025 | 61.35 | 63.10 | 61.34 | 62.93 | 62.93 | -0.71% | 3,191 |
| Oct 10, 2025 | 63.12 | 64.56 | 62.92 | 63.38 | 63.38 | 0.07% | 3,825 |
| Oct 9, 2025 | 64.25 | 64.54 | 62.90 | 63.34 | 63.34 | -0.18% | 1,217 |
| Oct 8, 2025 | 64.17 | 64.40 | 63.28 | 63.45 | 63.45 | -0.10% | 1,155 |
| Oct 7, 2025 | 63.75 | 63.95 | 63.23 | 63.52 | 63.52 | -0.92% | 3,370 |
| Oct 6, 2025 | 64.68 | 65.12 | 63.86 | 64.11 | 64.11 | -1.20% | 635 |
| Oct 3, 2025 | 64.01 | 64.89 | 63.97 | 64.88 | 64.88 | 1.39% | 474 |
| Oct 2, 2025 | 64.26 | 65.37 | 63.76 | 63.99 | 63.99 | 0.53% | 2,241 |
| Oct 1, 2025 | 63.33 | 63.65 | 62.83 | 63.65 | 63.65 | 0.67% | 2,268 |
| Sep 30, 2025 | 63.77 | 63.81 | 62.91 | 63.23 | 63.23 | -0.33% | 995 |
| Sep 29, 2025 | 64.32 | 64.32 | 63.09 | 63.44 | 63.44 | -1.21% | 938 |
| Sep 26, 2025 | 63.07 | 64.43 | 63.07 | 64.22 | 64.22 | 1.53% | 626 |
| Sep 25, 2025 | 63.03 | 63.32 | 62.44 | 63.25 | 63.25 | -0.07% | 643 |
| Sep 24, 2025 | 61.96 | 63.40 | 61.85 | 63.29 | 63.29 | 2.93% | 2,357 |
| Sep 23, 2025 | 61.40 | 61.80 | 59.99 | 61.49 | 61.49 | 1.76% | 2,372 |
| Sep 22, 2025 | 59.90 | 60.43 | 59.68 | 60.43 | 60.43 | 0.40% | 509 |
| Sep 19, 2025 | 61.14 | 61.26 | 60.09 | 60.19 | 60.19 | -0.59% | 17,593 |
| Sep 18, 2025 | 59.34 | 60.57 | 59.13 | 60.55 | 60.55 | 3.01% | 20,678 |
| Sep 17, 2025 | 58.18 | 58.98 | 58.02 | 58.78 | 58.78 | 1.24% | 4,302 |
| Sep 16, 2025 | 58.40 | 58.64 | 57.82 | 58.06 | 58.06 | -1.23% | 642 |
| Sep 15, 2025 | 58.81 | 59.08 | 58.71 | 58.78 | 58.78 | -0.37% | 212 |
| Sep 12, 2025 | 58.85 | 59.26 | 58.60 | 59.00 | 59.00 | -0.28% | 2,155 |
| Sep 11, 2025 | 58.75 | 59.17 | 58.40 | 59.17 | 58.67 | 1.01% | 3,774 |
| Sep 10, 2025 | 57.44 | 59.12 | 57.44 | 58.58 | 58.08 | 1.33% | 5,277 |
| Sep 9, 2025 | 57.18 | 57.94 | 57.13 | 57.81 | 57.32 | 1.70% | 1,861 |
| Sep 8, 2025 | 57.37 | 57.50 | 56.51 | 56.84 | 56.36 | 0.10% | 567 |
| Sep 5, 2025 | 57.49 | 57.76 | 56.15 | 56.78 | 56.30 | -0.72% | 437 |
| Sep 4, 2025 | 57.81 | 58.41 | 57.19 | 57.19 | 56.71 | -1.37% | 1,217 |
| Sep 3, 2025 | 57.25 | 57.98 | 57.21 | 57.98 | 57.49 | 1.64% | 434 |
| Sep 2, 2025 | 57.95 | 57.95 | 56.96 | 57.05 | 56.57 | -1.50% | 3,163 |
| Aug 29, 2025 | 57.26 | 57.99 | 57.26 | 57.92 | 57.43 | 0.03% | 1,477 |