The Williams Companies, Inc. (LON:0LXB)
London · Delayed Price · Currency is GBP · Price in USD 59.00
+0.33 (0.57%)
At close: Sep 12, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 57.16 | 57.90 | 57.02 | 57.90 | 57.41 | 0.51% | 557 |
| Aug 27, 2025 | 56.97 | 57.61 | 56.89 | 57.61 | 57.12 | 1.25% | 7,636 |
| Aug 26, 2025 | 56.84 | 57.06 | 56.52 | 56.90 | 56.41 | -0.11% | 390 |
| Aug 25, 2025 | 56.92 | 57.50 | 56.64 | 56.96 | 56.47 | -0.48% | 433 |
| Aug 22, 2025 | 57.84 | 57.97 | 57.23 | 57.23 | 56.75 | -0.79% | 506 |
| Aug 21, 2025 | 57.00 | 58.04 | 57.00 | 57.69 | 57.20 | 1.17% | 661 |
| Aug 20, 2025 | 56.96 | 57.02 | 56.78 | 57.02 | 56.54 | 1.18% | 231 |
| Aug 19, 2025 | 56.13 | 56.50 | 55.84 | 56.36 | 55.88 | -0.31% | 2,749 |
| Aug 18, 2025 | 57.91 | 57.91 | 56.33 | 56.53 | 56.05 | -2.56% | 1,267 |
| Aug 15, 2025 | 57.58 | 58.28 | 57.58 | 58.02 | 57.53 | 1.04% | 306 |
| Aug 14, 2025 | 57.87 | 58.08 | 57.36 | 57.42 | 56.93 | 0.25% | 1,251 |
| Aug 13, 2025 | 56.85 | 58.16 | 56.85 | 57.28 | 56.79 | -0.16% | 870 |
| Aug 12, 2025 | 58.00 | 58.02 | 56.88 | 57.37 | 56.88 | -1.80% | 1,094 |
| Aug 11, 2025 | 58.38 | 58.53 | 57.87 | 58.42 | 57.92 | 1.46% | 929 |
| Aug 8, 2025 | 58.29 | 58.42 | 57.36 | 57.58 | 57.09 | -1.67% | 1,259 |
| Aug 7, 2025 | 58.85 | 59.16 | 58.40 | 58.56 | 58.07 | 0.33% | 762 |
| Aug 6, 2025 | 58.26 | 58.93 | 57.83 | 58.37 | 57.87 | -0.08% | 251 |
| Aug 5, 2025 | 59.35 | 59.77 | 57.00 | 58.41 | 57.92 | -3.15% | 2,431 |
| Aug 4, 2025 | 61.04 | 61.04 | 60.31 | 60.31 | 59.80 | -0.33% | 2,856 |
| Aug 1, 2025 | 59.68 | 60.59 | 59.07 | 60.51 | 60.00 | 0.96% | 1,581 |
| Jul 31, 2025 | 59.69 | 60.50 | 59.02 | 59.94 | 59.43 | 1.43% | 2,997 |
| Jul 30, 2025 | 58.83 | 59.28 | 58.65 | 59.09 | 58.59 | 0.21% | 1,092 |
| Jul 29, 2025 | 58.04 | 58.97 | 57.54 | 58.97 | 58.47 | 2.70% | 3,669 |
| Jul 28, 2025 | 58.10 | 58.10 | 57.42 | 57.42 | 56.93 | -1.04% | 154 |
| Jul 25, 2025 | 59.00 | 59.00 | 57.81 | 58.02 | 57.53 | -0.71% | 1,411 |
| Jul 24, 2025 | 57.64 | 58.52 | 57.54 | 58.44 | 57.95 | 1.44% | 1,411 |
| Jul 23, 2025 | 57.36 | 57.75 | 56.99 | 57.61 | 57.12 | -0.52% | 1,515 |
| Jul 22, 2025 | 57.90 | 58.05 | 57.39 | 57.91 | 57.42 | -0.02% | 1,014 |
| Jul 21, 2025 | 58.40 | 58.95 | 57.88 | 57.92 | 57.43 | -2.29% | 5,356 |
| Jul 18, 2025 | 58.49 | 59.80 | 58.20 | 59.28 | 58.77 | 1.98% | 3,027 |
| Jul 17, 2025 | 58.90 | 58.90 | 57.44 | 58.13 | 57.63 | -1.22% | 497 |
| Jul 16, 2025 | 58.37 | 58.84 | 58.28 | 58.84 | 58.35 | 1.15% | 323 |
| Jul 15, 2025 | 58.80 | 58.88 | 57.50 | 58.18 | 57.68 | -0.87% | 2,686 |
| Jul 14, 2025 | 58.15 | 58.89 | 57.83 | 58.69 | 58.19 | 0.66% | 854 |
| Jul 11, 2025 | 57.85 | 58.39 | 57.61 | 58.30 | 57.81 | 1.83% | 3,225 |
| Jul 10, 2025 | 57.65 | 57.74 | 56.80 | 57.25 | 56.77 | -0.95% | 1,713 |
| Jul 9, 2025 | 58.07 | 58.15 | 57.18 | 57.80 | 57.31 | -0.07% | 927 |
| Jul 8, 2025 | 58.10 | 58.23 | 56.85 | 57.84 | 57.35 | -1.09% | 4,484 |
| Jul 7, 2025 | 58.64 | 59.13 | 58.44 | 58.48 | 57.99 | - | 123 |
| Jul 3, 2025 | 59.16 | 59.33 | 58.24 | 58.48 | 57.99 | -1.26% | 1,271 |