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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.97	72.66	72.66	73	71.62	739
February 19, 2026	72.62	72.41	72.41	73.22	71.2	2,081
February 18, 2026	71.96	72.38	72.38	72.98	71.96	1,000
February 17, 2026	72.9	72.1	72.1	73	71.44	10,609
February 13, 2026	71.44	72.42	72.42	72.42	70.33	1,886
February 12, 2026	71.83	71.34	71.34	72.24	70.69	2,148
February 11, 2026	69.76	71.33	71.33	71.34	69.64	5,738
February 10, 2026	69	69.47	69.47	71.03	67.9	25,281
February 09, 2026	67.26	68.04	68.04	68.43	67	2,596
February 06, 2026	67.62	66.96	66.96	68.5	66.11	3,392
February 05, 2026	66.46	67.38	67.38	67.6	65.75	2,298
February 04, 2026	68.5	66.36	66.36	68.84	65.76	1,516
February 03, 2026	66.53	68.3	68.3	68.47	65.35	2,123
February 02, 2026	66.3	66.53	66.53	67.2	66	1,140
January 30, 2026	66.61	66.24	66.24	67.56	65.78	1,926
January 29, 2026	67.68	67.03	67.03	68.2	67.03	1,718
January 28, 2026	64.83	66.29	66.37	66.8	64.83	2,226
January 27, 2026	64.14	65.61	65.61	65.61	64.14	1,846
January 26, 2026	65.9	64.32	64.32	65.9	64.31	1,620
January 23, 2026	63.32	64.92	64.92	65	63.32	693
January 22, 2026	63.42	64.15	64.15	64.25	63.19	4,409
January 21, 2026	63	62.86	62.86	63	61.9	1,073
January 20, 2026	62.38	61.67	61.67	62.44	61.65	3,450
January 16, 2026	61.19	61.7	61.73	61.77	59.99	387
January 15, 2026	60.64	60.87	60.76	61.01	60.01	4,179
January 14, 2026	59.9	61.18	61.18	61.28	59.9	1,025
January 13, 2026	59.96	60.27	60.27	60.44	59.74	4,801
January 12, 2026	60.2	59.71	59.71	60.2	59.16	1,579
January 09, 2026	61.53	59.67	59.67	61.53	59.59	1,687
January 08, 2026	60.28	61.36	61.36	61.36	60.28	7,114
January 07, 2026	60.19	60.47	60.47	60.78	59.83	7,413
January 06, 2026	60.24	58.83	58.83	60.58	58.79	290
January 05, 2026	60.8	60.8	60.8	61.99	59.23	1,610
January 02, 2026	60.2	60.9	60.9	60.9	59.63	1,170
December 31, 2025	59.56	59.92	59.92	60.07	59.56	248
December 30, 2025	59.89	60.08	60.08	60.2	59.88	648
December 29, 2025	59.69	59.88	59.88	59.95	59.62	608
December 24, 2025	59.73	59.66	59.66	59.91	59.61	522
December 23, 2025	59	59.31	59.31	59.31	58.87	4,589
December 22, 2025	58.29	58.56	58.56	58.89	58.29	513
December 19, 2025	58.9	58.6	58.6	58.98	58.5	44,020
December 18, 2025	59.72	58.9	58.9	59.72	58.9	498
December 17, 2025	58.59	58.61	58.61	58.93	58.3	4,902
December 16, 2025	59.18	58.46	58.46	59.18	58.45	12,951
December 15, 2025	59.99	59.36	59.36	59.99	58.79	2,279
December 12, 2025	60.88	59.89	59.89	60.88	59.09	2,462
December 11, 2025	60.46	60.86	60.86	61.11	59.77	2,490
December 10, 2025	61.62	60.42	59.92	61.62	60.39	11,741
December 09, 2025	61.9	61.94	61.42	62.45	61.9	4,425
December 08, 2025	62.52	62.17	61.65	62.52	61.56	42,721
December 05, 2025	63.51	63.4	63.4	63.81	63.12	922
December 04, 2025	61.45	63.17	63.17	63.17	61.41	3,202
December 03, 2025	61.11	62.05	62.05	62.05	60.69	2,772
December 02, 2025	61.45	60.31	60.31	61.57	60.31	2,160
December 01, 2025	61.33	60.87	60.87	61.33	60.33	1,775
November 28, 2025	60.58	61.07	61.07	61.07	60.01	3,238
November 26, 2025	59.69	60.41	60.41	60.49	59.69	3,262
November 25, 2025	59.14	59.44	59.44	59.44	58.68	4,560
November 24, 2025	59.69	59.14	59.14	59.69	58.66	5,347
November 21, 2025	58.78	59.69	59.69	59.69	58.62	1,073

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