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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	56.85	57.63	57.63	58.16	56.85	870
August 12, 2025	58	57.31	57.31	58.02	56.88	1,800
August 11, 2025	58.38	58.1	58.1	58.53	57.87	1,279
August 08, 2025	58.29	57.58	57.58	58.42	57.36	1,259
August 07, 2025	58.85	58.66	58.66	59.16	58.52	762
August 06, 2025	58.26	58.84	58.84	58.93	57.83	251
August 05, 2025	59.35	57.86	57.86	59.77	57	8,000
August 04, 2025	61.04	60.79	60.79	61.04	60.31	2,856
August 01, 2025	59.68	59.15	59.15	60.59	59.07	1,581
July 31, 2025	59.69	59.81	59.81	60.5	59.02	2,997
July 30, 2025	58.83	59.02	59.02	59.28	58.65	1,092
July 29, 2025	58.04	58.78	58.78	58.95	57.54	7,134
July 28, 2025	58.1	57.5	57.5	58.1	57.5	229
July 25, 2025	59	58.02	58.02	59	57.81	1,411
July 24, 2025	57.64	57.79	57.79	58.52	57.54	1,411
July 23, 2025	57.36	57.71	57.71	57.75	57.07	1,515
July 22, 2025	57.9	57.84	57.84	58.05	57.39	1,014
July 21, 2025	58.4	57.93	57.93	58.95	57.88	5,356
July 18, 2025	58.49	59.28	59.28	59.8	58.2	3,027
July 17, 2025	58.9	58.03	58.03	58.9	57.44	497
July 16, 2025	58.37	58.54	58.52	58.84	58.28	448
July 15, 2025	58.8	58.38	58.38	58.88	57.5	2,686
July 14, 2025	58.15	58.4	58.4	58.89	57.83	971
July 11, 2025	57.85	58.34	58.34	58.39	57.61	3,225
July 10, 2025	57.65	57.3	57.3	57.74	56.8	1,713
July 09, 2025	58.07	57.57	57.57	58.15	57.18	1,290
July 08, 2025	58.1	57.84	57.84	58.23	56.85	4,484
July 07, 2025	58.64	58.98	58.98	58.98	58.44	123
July 03, 2025	59.16	58.52	58.52	59.33	58.24	11,344
July 02, 2025	58.85	59.23	59.23	59.42	57.97	8,602

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