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

73.61

-0.9769(-1.31%)

Updated at March 13 07:12PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	72.8	73.61	73.61	74.37	72.67	1,935
March 12, 2026	74.8	74.59	74.59	75.32	73.96	5,436
March 11, 2026	73.33	73.99	73.99	74.5	73.09	1,078
March 10, 2026	72.4	73.65	73.65	74.48	72.34	5,452
March 09, 2026	75.66	73.02	73.02	75.66	72.8	1,604
March 06, 2026	74.77	75.96	75.96	75.96	74	1,311
March 05, 2026	75.49	74.66	74.66	76.35	74.32	2,149
March 04, 2026	77	75.29	75.29	77.01	74.69	6,918
March 03, 2026	76.85	75.79	75.79	77.95	74.91	1,652
March 02, 2026	76.89	76.96	76.96	78.17	74.76	1,899
February 27, 2026	75.51	74.98	74.98	75.51	74.36	1,772
February 26, 2026	74.56	74.77	74.77	75.43	73.02	1,348
February 25, 2026	73.5	73.73	73.73	74	72.81	1,786
February 24, 2026	73.7	73.11	73.11	73.7	71.87	676
February 23, 2026	72.98	72.99	72.99	73.74	71.9	2,110
February 20, 2026	72.97	72.66	0	73	71.62	739
February 19, 2026	72.62	72.41	0	73.22	71.2	2,081
February 18, 2026	71.96	72.38	0	72.98	71.96	1,000
February 17, 2026	72.9	72.1	0	73	71.44	10,609
February 13, 2026	71.44	72.42	0	72.42	70.33	1,886
February 12, 2026	71.83	71.34	0	72.24	70.69	2,148
February 11, 2026	69.76	71.33	0	71.34	69.64	5,738
February 10, 2026	69	69.47	0	71.03	67.9	25,281
February 09, 2026	67.26	68.04	0	68.43	67	2,596
February 06, 2026	67.62	66.96	0	68.5	66.11	3,392
February 05, 2026	66.46	67.38	0	67.6	65.75	2,298
February 04, 2026	68.5	66.36	0	68.84	65.76	1,539
February 03, 2026	66.53	68.3	0	68.47	65.35	2,123
February 02, 2026	66.3	66.53	0	67.2	66	1,140
January 30, 2026	66.61	66.24	0	67.56	65.78	1,926
January 29, 2026	67.68	67.03	0	68.2	67.03	1,718
January 28, 2026	66.13	66.37	0	66.8	65.2	2,226
January 27, 2026	64.14	65.61	0	65.61	64.14	1,846
January 26, 2026	65.9	64.32	0	65.9	64.31	1,620
January 23, 2026	63.32	64.92	0	65	63.32	716
January 22, 2026	63.42	64.15	0	64.25	63.19	4,409
January 21, 2026	63	62.86	0	63	61.9	1,073
January 20, 2026	62.38	61.67	0	62.44	61.65	3,450
January 16, 2026	59.99	61.4	0	61.77	59.99	434
January 15, 2026	60.75	60.76	0	60.76	60.29	4,179
January 14, 2026	59.9	61.03	0	61.28	59.9	1,025
January 13, 2026	59.96	60.27	0	60.44	59.74	4,801
January 12, 2026	60.2	59.71	0	60.2	59.16	1,585
January 09, 2026	61.5	59.67	0	62.14	59.59	1,687
January 08, 2026	60.28	61.36	0	61.36	60.28	7,114
January 07, 2026	60.19	60.47	0	60.78	59.83	7,413
January 06, 2026	60.24	58.83	0	60.58	58.79	290
January 05, 2026	60.8	60.8	0	61.99	59.23	1,610
January 02, 2026	60.2	60.9	0	60.9	59.63	1,170
December 31, 2025	59.56	59.92	0	60.07	59.56	248
December 30, 2025	59.89	60.08	0	60.2	59.88	650
December 29, 2025	59.69	59.88	0	59.95	59.62	643
December 24, 2025	59.73	59.66	0	59.91	59.61	523
December 23, 2025	59	59.31	0	59.31	58.87	4,589
December 22, 2025	58.29	58.56	0	58.89	58.29	513
December 19, 2025	58.9	58.6	0	58.98	58.5	44,020
December 18, 2025	59.72	58.9	0	59.72	58.9	498
December 17, 2025	58.59	58.61	0	58.93	58.3	4,902
December 16, 2025	59.18	58.46	0	59.18	58.45	12,951
December 15, 2025	59.99	59.36	0	59.99	58.79	2,279