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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	59.34	60.09	60.09	60.61	59.34	735
November 19, 2025	59.02	58.76	58.76	59.02	58.25	1,550
November 18, 2025	59.32	59.56	59.56	59.83	59.32	2,469
November 17, 2025	61.09	60.39	60.39	61.09	60.39	640
November 14, 2025	59.09	60.55	60.55	60.87	59.09	553
November 13, 2025	60.56	59.36	59.36	60.56	59.25	466
November 12, 2025	60.64	60.29	60.29	61.21	60.09	365
November 11, 2025	60.6	60.58	60.58	60.85	60.2	8,204
November 10, 2025	59.69	60.59	60.59	60.65	59.43	4,744
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

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