The Williams Companies, Inc. (LON:0LXB)
London
· Delayed Price · Currency is GBP · Price in USD 63.40
+0.23 (0.36%)
At close: Dec 5, 2025
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.49 | 64.70 | 63.49 | 63.51 | - | 0.55% | 15 |
| Dec 4, 2025 | 61.60 | 63.17 | 61.41 | 63.17 | 63.17 | 1.81% | 3,324 |
| Dec 3, 2025 | 61.11 | 62.05 | 59.91 | 62.05 | 62.05 | 2.88% | 2,070 |
| Dec 2, 2025 | 61.58 | 62.05 | 60.31 | 60.31 | 60.31 | -1.14% | 1,370 |
| Dec 1, 2025 | 60.71 | 61.33 | 60.18 | 61.01 | 61.01 | -0.10% | 1,775 |
| Nov 28, 2025 | 60.75 | 61.07 | 60.01 | 61.07 | 61.07 | 1.09% | 1,671 |
| Nov 26, 2025 | 59.66 | 60.49 | 59.52 | 60.41 | 60.41 | 1.63% | 2,487 |
| Nov 25, 2025 | 58.84 | 59.44 | 58.68 | 59.44 | 59.44 | 0.51% | 3,654 |
| Nov 24, 2025 | 59.81 | 59.81 | 58.66 | 59.14 | 59.14 | -0.92% | 768 |
| Nov 21, 2025 | 59.02 | 59.69 | 58.62 | 59.69 | 59.69 | -0.64% | 1,082 |
| Nov 20, 2025 | 58.94 | 60.61 | 58.94 | 60.08 | 60.08 | 2.24% | 735 |
| Nov 19, 2025 | 59.12 | 59.33 | 58.20 | 58.76 | 58.76 | -1.52% | 1,275 |
| Nov 18, 2025 | 59.90 | 60.50 | 59.32 | 59.67 | 59.67 | -1.19% | 2,469 |
| Nov 17, 2025 | 61.09 | 61.09 | 60.39 | 60.39 | 60.39 | -0.45% | 640 |
| Nov 14, 2025 | 59.09 | 60.87 | 59.01 | 60.66 | 60.66 | 2.19% | 553 |
| Nov 13, 2025 | 60.69 | 60.87 | 59.25 | 59.36 | 59.36 | -1.55% | 466 |
| Nov 12, 2025 | 60.64 | 61.23 | 60.09 | 60.29 | 60.29 | -0.48% | 365 |
| Nov 11, 2025 | 60.92 | 60.92 | 60.20 | 60.58 | 60.58 | -0.01% | 8,204 |
| Nov 10, 2025 | 59.70 | 60.65 | 59.43 | 60.59 | 60.59 | 2.51% | 4,744 |
| Nov 7, 2025 | 58.25 | 59.10 | 57.83 | 59.10 | 59.10 | 1.94% | 1,374 |
| Nov 6, 2025 | 57.60 | 58.19 | 57.52 | 57.98 | 57.98 | -0.44% | 802 |
| Nov 5, 2025 | 56.52 | 58.35 | 56.31 | 58.23 | 58.23 | 2.04% | 4,477 |
| Nov 4, 2025 | 58.50 | 58.50 | 56.98 | 57.07 | 57.07 | -2.83% | 1,220 |
| Nov 3, 2025 | 58.20 | 58.77 | 57.35 | 58.73 | 58.73 | 1.64% | 1,882 |
| Oct 31, 2025 | 57.89 | 58.08 | 57.35 | 57.78 | 57.78 | -0.13% | 5,474 |
| Oct 30, 2025 | 57.79 | 58.14 | 56.58 | 57.85 | 57.85 | 0.84% | 4,367 |
| Oct 29, 2025 | 57.54 | 58.01 | 57.31 | 57.37 | 57.37 | -0.38% | 2,137 |
| Oct 28, 2025 | 57.45 | 57.79 | 57.16 | 57.59 | 57.59 | -0.51% | 2,243 |
| Oct 27, 2025 | 58.93 | 58.93 | 57.30 | 57.89 | 57.89 | 0.77% | 5,649 |
| Oct 24, 2025 | 59.50 | 59.84 | 57.29 | 57.44 | 57.44 | -5.28% | 1,188 |
| Oct 23, 2025 | 61.67 | 62.14 | 59.43 | 60.64 | 60.64 | -1.71% | 4,727 |
| Oct 22, 2025 | 62.65 | 62.65 | 61.14 | 61.70 | 61.70 | -0.98% | 2,347 |
| Oct 21, 2025 | 63.21 | 63.40 | 62.31 | 62.31 | 62.31 | -1.37% | 878 |
| Oct 20, 2025 | 62.84 | 63.69 | 62.75 | 63.17 | 63.17 | 1.90% | 418 |
| Oct 17, 2025 | 62.46 | 62.62 | 61.99 | 61.99 | 61.99 | -0.86% | 2,724 |
| Oct 16, 2025 | 63.92 | 64.17 | 62.49 | 62.53 | 62.53 | -1.52% | 1,121 |
| Oct 15, 2025 | 62.90 | 64.23 | 62.76 | 63.50 | 63.50 | 1.18% | 4,502 |
| Oct 14, 2025 | 62.72 | 62.76 | 61.97 | 62.76 | 62.76 | -0.27% | 2,714 |
| Oct 13, 2025 | 61.35 | 63.10 | 61.34 | 62.93 | 62.93 | -0.71% | 3,191 |
| Oct 10, 2025 | 63.12 | 64.56 | 62.92 | 63.38 | 63.38 | 0.07% | 3,825 |
| Oct 9, 2025 | 64.25 | 64.54 | 62.90 | 63.34 | 63.34 | -0.18% | 1,217 |
| Oct 8, 2025 | 64.17 | 64.40 | 63.28 | 63.45 | 63.45 | -0.10% | 1,155 |
| Oct 7, 2025 | 63.75 | 63.95 | 63.23 | 63.52 | 63.52 | -0.92% | 3,370 |
| Oct 6, 2025 | 64.68 | 65.12 | 63.86 | 64.11 | 64.11 | -1.20% | 635 |
| Oct 3, 2025 | 64.01 | 64.89 | 63.97 | 64.88 | 64.88 | 1.39% | 474 |
| Oct 2, 2025 | 64.26 | 65.37 | 63.76 | 63.99 | 63.99 | 0.53% | 2,241 |
| Oct 1, 2025 | 63.33 | 63.65 | 62.83 | 63.65 | 63.65 | 0.67% | 2,268 |
| Sep 30, 2025 | 63.77 | 63.81 | 62.91 | 63.23 | 63.23 | -0.33% | 995 |
| Sep 29, 2025 | 64.32 | 64.32 | 63.09 | 63.44 | 63.44 | -1.21% | 938 |
| Sep 26, 2025 | 63.07 | 64.43 | 63.07 | 64.22 | 64.22 | 1.53% | 626 |
| Sep 25, 2025 | 63.03 | 63.32 | 62.44 | 63.25 | 63.25 | -0.07% | 643 |
| Sep 24, 2025 | 61.96 | 63.40 | 61.85 | 63.29 | 63.29 | 2.93% | 2,357 |
| Sep 23, 2025 | 61.40 | 61.80 | 59.99 | 61.49 | 61.49 | 1.76% | 2,372 |
| Sep 22, 2025 | 59.90 | 60.43 | 59.68 | 60.43 | 60.43 | 0.40% | 509 |
| Sep 19, 2025 | 61.14 | 61.26 | 60.09 | 60.19 | 60.19 | -0.59% | 17,593 |
| Sep 18, 2025 | 59.34 | 60.57 | 59.13 | 60.55 | 60.55 | 3.01% | 20,678 |
| Sep 17, 2025 | 58.18 | 58.98 | 58.02 | 58.78 | 58.78 | 1.24% | 4,302 |
| Sep 16, 2025 | 58.40 | 58.64 | 57.82 | 58.06 | 58.06 | -1.23% | 642 |
| Sep 15, 2025 | 58.81 | 59.08 | 58.71 | 58.78 | 58.78 | -0.37% | 212 |
| Sep 12, 2025 | 58.85 | 59.26 | 58.60 | 59.00 | 59.00 | -0.28% | 2,155 |
| Sep 11, 2025 | 58.75 | 59.17 | 58.40 | 59.17 | 58.67 | 1.01% | 3,774 |
| Sep 10, 2025 | 57.44 | 59.12 | 57.44 | 58.58 | 58.08 | 1.33% | 5,277 |
| Sep 9, 2025 | 57.18 | 57.94 | 57.13 | 57.81 | 57.32 | 1.70% | 1,861 |
| Sep 8, 2025 | 57.37 | 57.50 | 56.51 | 56.84 | 56.36 | 0.10% | 567 |
| Sep 5, 2025 | 57.49 | 57.76 | 56.15 | 56.78 | 56.30 | -0.72% | 437 |
| Sep 4, 2025 | 57.81 | 58.41 | 57.19 | 57.19 | 56.71 | -1.37% | 1,217 |
| Sep 3, 2025 | 57.25 | 57.98 | 57.21 | 57.98 | 57.49 | 1.64% | 434 |
| Sep 2, 2025 | 57.95 | 57.95 | 56.96 | 57.05 | 56.57 | -1.50% | 3,163 |
| Aug 29, 2025 | 57.26 | 57.99 | 57.26 | 57.92 | 57.43 | 0.03% | 1,477 |
| Aug 28, 2025 | 57.16 | 57.90 | 57.02 | 57.90 | 57.41 | 0.51% | 557 |
| Aug 27, 2025 | 56.97 | 57.61 | 56.89 | 57.61 | 57.12 | 1.25% | 7,636 |
| Aug 26, 2025 | 56.84 | 57.06 | 56.52 | 56.90 | 56.41 | -0.11% | 390 |
| Aug 25, 2025 | 56.92 | 57.50 | 56.64 | 56.96 | 56.47 | -0.48% | 433 |
| Aug 22, 2025 | 57.84 | 57.97 | 57.23 | 57.23 | 56.75 | -0.79% | 506 |
| Aug 21, 2025 | 57.00 | 58.04 | 57.00 | 57.69 | 57.20 | 1.17% | 661 |
| Aug 20, 2025 | 56.96 | 57.02 | 56.78 | 57.02 | 56.54 | 1.18% | 231 |
| Aug 19, 2025 | 56.13 | 56.50 | 55.84 | 56.36 | 55.88 | -0.31% | 2,749 |
| Aug 18, 2025 | 57.91 | 57.91 | 56.33 | 56.53 | 56.05 | -2.56% | 1,267 |
| Aug 15, 2025 | 57.58 | 58.28 | 57.58 | 58.02 | 57.52 | 1.04% | 306 |
| Aug 14, 2025 | 57.87 | 58.08 | 57.36 | 57.42 | 56.93 | 0.25% | 1,251 |
| Aug 13, 2025 | 56.85 | 58.16 | 56.85 | 57.28 | 56.79 | -0.16% | 870 |
| Aug 12, 2025 | 58.00 | 58.02 | 56.88 | 57.37 | 56.88 | -1.80% | 1,094 |
| Aug 11, 2025 | 58.38 | 58.53 | 57.87 | 58.42 | 57.92 | 1.46% | 929 |
| Aug 8, 2025 | 58.29 | 58.42 | 57.36 | 57.58 | 57.09 | -1.67% | 1,259 |
| Aug 7, 2025 | 58.85 | 59.16 | 58.40 | 58.56 | 58.07 | 0.33% | 762 |
| Aug 6, 2025 | 58.26 | 58.93 | 57.83 | 58.37 | 57.87 | -0.08% | 251 |
| Aug 5, 2025 | 59.35 | 59.77 | 57.00 | 58.41 | 57.92 | -3.15% | 2,431 |
| Aug 4, 2025 | 61.04 | 61.04 | 60.31 | 60.31 | 59.80 | -0.33% | 2,856 |
| Aug 1, 2025 | 59.68 | 60.59 | 59.07 | 60.51 | 60.00 | 0.96% | 1,581 |
| Jul 31, 2025 | 59.69 | 60.50 | 59.02 | 59.94 | 59.43 | 1.43% | 2,997 |
| Jul 30, 2025 | 58.83 | 59.28 | 58.65 | 59.09 | 58.59 | 0.21% | 1,092 |
| Jul 29, 2025 | 58.04 | 58.97 | 57.54 | 58.97 | 58.47 | 2.70% | 3,669 |
| Jul 28, 2025 | 58.10 | 58.10 | 57.42 | 57.42 | 56.93 | -1.04% | 154 |
| Jul 25, 2025 | 59.00 | 59.00 | 57.81 | 58.02 | 57.53 | -0.71% | 1,411 |
| Jul 24, 2025 | 57.64 | 58.52 | 57.54 | 58.44 | 57.95 | 1.44% | 1,411 |
| Jul 23, 2025 | 57.36 | 57.75 | 56.99 | 57.61 | 57.12 | -0.52% | 1,515 |
| Jul 22, 2025 | 57.90 | 58.05 | 57.39 | 57.91 | 57.42 | -0.02% | 1,014 |
| Jul 21, 2025 | 58.40 | 58.95 | 57.88 | 57.92 | 57.43 | -2.29% | 5,356 |
| Jul 18, 2025 | 58.49 | 59.80 | 58.20 | 59.28 | 58.77 | 1.98% | 3,027 |
| Jul 17, 2025 | 58.90 | 58.90 | 57.44 | 58.13 | 57.63 | -1.22% | 497 |