The Williams Companies, Inc. - 0LXB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.25	59.1	59.1	59.1	57.83	1,632
November 06, 2025	57.6	58.19	58.19	58.19	57.52	802
November 05, 2025	56.52	58.23	58.23	58.35	56.31	5,408
November 04, 2025	58.5	57.07	57.07	58.5	56.98	3,840
November 03, 2025	58.2	58.73	58.73	58.77	57.38	1,882
October 31, 2025	57.46	57.78	57.78	58.08	57.35	5,712
October 30, 2025	57.79	57.85	57.85	58.14	56.58	4,367
October 29, 2025	57.64	57.4	57.4	58.01	57.31	2,137
October 28, 2025	57.45	57.6	57.6	57.79	57.19	2,243
October 27, 2025	57.57	57.87	57.87	58.04	57.3	5,649
October 24, 2025	59.84	57.69	57.69	59.84	57.29	1,188
October 23, 2025	61.67	60.64	60.64	61.67	59.43	4,727
October 22, 2025	62.65	61.41	61.41	62.65	61.14	2,347
October 21, 2025	63.2	62.31	62.31	63.4	62.31	878
October 20, 2025	63.14	63.17	63.17	63.69	62.75	418
October 17, 2025	62.46	62.44	62.43	62.62	61.99	2,762
October 16, 2025	63.88	62.53	62.53	64.17	62.49	1,188
October 15, 2025	62.9	63.5	63.5	64.22	62.9	5,155
October 14, 2025	62.18	62.76	62.76	62.76	61.97	2,820
October 13, 2025	62.72	62.73	62.73	63	62.46	3,191
October 10, 2025	63.12	63.38	63.38	64.56	63.01	3,346
October 09, 2025	64.25	63.31	63.31	64.54	62.9	633
October 08, 2025	64.17	63.32	63.32	64.4	63.31	1,155
October 07, 2025	63.75	63.95	63.95	63.95	63.23	3,625
October 06, 2025	64.68	64.11	64.11	64.99	63.86	635
October 03, 2025	63.97	64.88	64.88	64.89	63.97	474
October 02, 2025	64.26	63.99	63.99	65.37	63.76	2,241
October 01, 2025	63.1	63.34	63.34	63.53	62.85	2,029
September 30, 2025	63.77	63.14	63.14	63.81	62.91	1,291
September 29, 2025	64.32	63.44	63.44	64.32	63.09	938
September 26, 2025	63.55	64.43	64.43	64.43	63.55	620
September 25, 2025	63.09	63.25	63.25	63.32	62.44	1,274
September 24, 2025	61.96	63.29	63.29	63.4	61.85	2,382
September 23, 2025	61.4	61.49	61.49	61.8	60.18	2,372
September 22, 2025	59.9	59.9	60.43	60.43	59.68	462
September 19, 2025	60.55	60.28	60.28	61.26	60.14	40,947
September 18, 2025	59.34	60.55	60.55	60.57	59.13	20,678
September 17, 2025	58.17	58.78	58.78	58.98	58.06	4,302
September 16, 2025	58.4	58.06	58.06	58.64	57.82	642
September 15, 2025	58.81	58.95	58.95	59.08	58.71	956
September 12, 2025	58.85	58.95	58.95	59.26	58.66	2,260
September 11, 2025	58.75	58.89	58.39	59.17	58.45	4,370
September 10, 2025	57.76	58.6	58.1	59.12	57.76	5,277
September 09, 2025	57.18	57.81	57.31	57.89	57.13	1,861
September 08, 2025	57.3	56.84	56.36	57.3	56.51	1,469
September 05, 2025	57.49	56.78	56.78	57.76	56.15	434
September 04, 2025	58.41	57.19	57.19	58.41	57.19	1,206
September 03, 2025	57.25	57.98	57.98	57.98	57.25	434
September 02, 2025	57.28	57.05	57.05	57.87	56.96	3,163
August 29, 2025	57.26	57.92	57.92	57.99	57.26	1,644
August 28, 2025	57.16	57.9	57.9	57.9	57.02	859
August 27, 2025	56.97	57.61	57.61	57.61	56.89	7,636
August 26, 2025	56.84	56.78	56.78	57.06	56.52	390
August 22, 2025	57.84	57.23	57.23	57.97	57.23	506
August 21, 2025	57	57.69	57.69	58.04	57	809
August 20, 2025	56.96	57.02	57.02	57.02	56.78	231
August 19, 2025	56.13	56.36	56.36	56.5	55.84	2,756
August 18, 2025	57.91	56.39	56.39	57.91	56.33	1,267
August 15, 2025	57.58	58.25	58.25	58.28	57.58	306
August 14, 2025	57.87	57.73	57.73	58.08	57.48	1,251

The Williams Companies, Inc. (0LXB.L) LSE