The Williams Companies, Inc. (LON:0LXB)
London
· Delayed Price · Currency is GBP · Price in USD 75.25
-0.71 (-0.93%)
Mar 9, 2026, 5:10 PM GMT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.00 | 75.98 | 74.00 | 74.47 | 74.47 | -0.04% | 1,317 |
| Mar 5, 2026 | 75.99 | 76.35 | 74.29 | 74.50 | 74.50 | -1.05% | 2,149 |
| Mar 4, 2026 | 77.00 | 77.01 | 74.69 | 75.29 | 75.29 | -0.66% | 6,608 |
| Mar 3, 2026 | 76.85 | 77.95 | 74.91 | 75.79 | 75.79 | -0.79% | 1,652 |
| Mar 2, 2026 | 77.72 | 78.17 | 74.76 | 76.39 | 76.39 | 1.84% | 1,855 |
| Feb 27, 2026 | 75.45 | 75.51 | 74.03 | 75.01 | 75.01 | 0.32% | 612 |
| Feb 26, 2026 | 75.00 | 75.43 | 73.02 | 74.77 | 74.77 | 1.40% | 1,348 |
| Feb 25, 2026 | 73.40 | 74.23 | 72.81 | 73.74 | 73.74 | 0.87% | 1,786 |
| Feb 24, 2026 | 73.75 | 73.75 | 71.87 | 73.11 | 73.11 | 0.16% | 676 |
| Feb 23, 2026 | 72.77 | 73.74 | 71.90 | 72.99 | 72.99 | 0.45% | 2,110 |
| Feb 20, 2026 | 72.97 | 73.00 | 71.62 | 72.66 | 72.66 | 0.35% | 769 |
| Feb 19, 2026 | 72.83 | 73.22 | 71.20 | 72.41 | 72.41 | 0.03% | 2,081 |
| Feb 18, 2026 | 71.96 | 73.06 | 71.82 | 72.39 | 72.39 | 0.43% | 1,000 |
| Feb 17, 2026 | 72.81 | 74.27 | 71.44 | 72.08 | 72.08 | -0.47% | 10,609 |
| Feb 13, 2026 | 71.80 | 72.43 | 70.33 | 72.42 | 72.42 | 1.51% | 1,614 |
| Feb 12, 2026 | 71.50 | 72.24 | 70.41 | 71.34 | 71.34 | 0.01% | 2,148 |
| Feb 11, 2026 | 69.77 | 71.54 | 68.65 | 71.33 | 71.33 | 3.26% | 5,738 |
| Feb 10, 2026 | 66.50 | 71.58 | 66.50 | 69.08 | 69.08 | 1.53% | 25,281 |
| Feb 9, 2026 | 66.00 | 68.84 | 65.42 | 68.04 | 68.04 | 1.62% | 2,596 |
| Feb 6, 2026 | 68.00 | 69.07 | 66.11 | 66.96 | 66.96 | -0.84% | 1,496 |
| Feb 5, 2026 | 65.77 | 67.60 | 65.47 | 67.52 | 67.52 | 1.75% | 663 |
| Feb 4, 2026 | 69.07 | 69.07 | 65.64 | 66.36 | 66.36 | -2.12% | 1,539 |
| Feb 3, 2026 | 66.34 | 68.47 | 65.35 | 67.80 | 67.80 | 1.91% | 2,123 |
| Feb 2, 2026 | 67.26 | 67.70 | 66.00 | 66.53 | 66.53 | 0.82% | 1,140 |
| Jan 30, 2026 | 67.18 | 67.67 | 65.78 | 65.99 | 65.99 | -1.55% | 1,726 |
| Jan 29, 2026 | 67.31 | 68.23 | 66.96 | 67.03 | 67.03 | 1.12% | 562 |
| Jan 28, 2026 | 64.83 | 66.80 | 64.83 | 66.29 | 66.29 | 1.04% | 2,226 |
| Jan 27, 2026 | 64.40 | 65.62 | 63.78 | 65.61 | 65.61 | 2.00% | 1,667 |
| Jan 26, 2026 | 65.55 | 65.90 | 64.31 | 64.32 | 64.32 | -0.93% | 1,620 |
| Jan 23, 2026 | 64.05 | 65.00 | 63.32 | 64.92 | 64.92 | 1.21% | 716 |
| Jan 22, 2026 | 63.00 | 64.25 | 63.00 | 64.15 | 64.15 | 2.15% | 4,199 |
| Jan 21, 2026 | 61.51 | 63.00 | 61.51 | 62.80 | 62.80 | 1.82% | 1,073 |
| Jan 20, 2026 | 61.94 | 62.44 | 61.28 | 61.67 | 61.67 | 0.44% | 3,292 |
| Jan 16, 2026 | 61.19 | 61.77 | 59.99 | 61.40 | 61.40 | 0.87% | 434 |
| Jan 15, 2026 | 60.64 | 61.01 | 60.01 | 60.87 | 60.87 | -0.26% | 4,179 |
| Jan 14, 2026 | 60.65 | 61.29 | 59.90 | 61.03 | 61.03 | 1.27% | 1,008 |
| Jan 13, 2026 | 59.72 | 60.44 | 59.72 | 60.27 | 60.27 | 1.87% | 4,801 |
| Jan 12, 2026 | 60.15 | 61.51 | 59.16 | 59.16 | 59.16 | -0.85% | 1,585 |
| Jan 9, 2026 | 61.50 | 62.14 | 59.59 | 59.67 | 59.67 | -2.76% | 1,687 |
| Jan 8, 2026 | 60.28 | 61.36 | 60.28 | 61.36 | 61.36 | 1.48% | 1,524 |
| Jan 7, 2026 | 59.76 | 60.78 | 59.18 | 60.47 | 60.47 | 2.58% | 7,413 |
| Jan 6, 2026 | 61.36 | 61.36 | 58.67 | 58.95 | 58.95 | -3.04% | 290 |
| Jan 5, 2026 | 61.21 | 61.99 | 59.20 | 60.80 | 60.80 | -0.10% | 1,465 |
| Jan 2, 2026 | 60.38 | 60.90 | 59.55 | 60.86 | 60.86 | 1.56% | 1,115 |
| Dec 31, 2025 | 60.15 | 60.76 | 59.56 | 59.92 | 59.92 | -0.26% | 248 |
| Dec 30, 2025 | 59.89 | 60.20 | 59.80 | 60.08 | 60.08 | 0.34% | 650 |
| Dec 29, 2025 | 59.51 | 59.98 | 59.50 | 59.88 | 59.88 | 0.36% | 643 |
| Dec 24, 2025 | 59.73 | 60.40 | 59.61 | 59.66 | 59.66 | 0.60% | 523 |
| Dec 23, 2025 | 58.95 | 59.50 | 58.34 | 59.31 | 59.31 | 0.71% | 977 |
| Dec 22, 2025 | 58.29 | 58.89 | 57.93 | 58.89 | 58.89 | 0.49% | 513 |
| Dec 19, 2025 | 59.02 | 59.04 | 58.50 | 58.60 | 58.60 | -0.50% | 1,119 |
| Dec 18, 2025 | 58.94 | 59.72 | 58.90 | 58.90 | 58.90 | 0.49% | 415 |
| Dec 17, 2025 | 58.66 | 59.41 | 58.21 | 58.61 | 58.61 | 0.27% | 4,902 |
| Dec 16, 2025 | 59.18 | 59.18 | 58.45 | 58.46 | 58.46 | -1.52% | 12,951 |
| Dec 15, 2025 | 60.13 | 60.13 | 58.79 | 59.36 | 59.36 | -0.89% | 2,026 |
| Dec 12, 2025 | 60.68 | 60.88 | 59.09 | 59.89 | 59.89 | -1.62% | 2,462 |
| Dec 11, 2025 | 60.46 | 61.11 | 59.77 | 60.88 | 60.38 | 0.91% | 2,326 |
| Dec 10, 2025 | 61.66 | 61.66 | 60.33 | 60.33 | 59.83 | -2.59% | 11,558 |
| Dec 9, 2025 | 61.96 | 62.45 | 61.90 | 61.94 | 61.43 | -0.37% | 4,425 |
| Dec 8, 2025 | 62.52 | 62.62 | 61.56 | 62.17 | 61.66 | -1.94% | 42,134 |
| Dec 5, 2025 | 63.49 | 64.70 | 63.05 | 63.40 | 62.87 | 0.36% | 926 |
| Dec 4, 2025 | 61.60 | 63.17 | 61.41 | 63.17 | 62.65 | 1.81% | 3,324 |
| Dec 3, 2025 | 61.11 | 62.05 | 59.91 | 62.05 | 61.53 | 2.88% | 2,070 |
| Dec 2, 2025 | 61.58 | 62.05 | 60.31 | 60.31 | 59.82 | -1.14% | 1,370 |
| Dec 1, 2025 | 60.71 | 61.33 | 60.18 | 61.01 | 60.51 | -0.10% | 1,775 |
| Nov 28, 2025 | 60.75 | 61.07 | 60.01 | 61.07 | 60.57 | 1.09% | 1,671 |
| Nov 26, 2025 | 59.66 | 60.49 | 59.52 | 60.41 | 59.92 | 1.63% | 2,487 |
| Nov 25, 2025 | 58.84 | 59.44 | 58.68 | 59.44 | 58.95 | 0.51% | 3,654 |
| Nov 24, 2025 | 59.81 | 59.81 | 58.66 | 59.14 | 58.65 | -0.92% | 768 |
| Nov 21, 2025 | 59.02 | 59.69 | 58.62 | 59.69 | 59.20 | -0.64% | 1,082 |
| Nov 20, 2025 | 58.94 | 60.61 | 58.94 | 60.08 | 59.58 | 2.24% | 735 |
| Nov 19, 2025 | 59.12 | 59.33 | 58.20 | 58.76 | 58.27 | -1.52% | 1,275 |
| Nov 18, 2025 | 59.90 | 60.50 | 59.32 | 59.67 | 59.18 | -1.19% | 2,469 |
| Nov 17, 2025 | 61.09 | 61.09 | 60.39 | 60.39 | 59.89 | -0.45% | 640 |
| Nov 14, 2025 | 59.09 | 60.87 | 59.01 | 60.66 | 60.16 | 2.19% | 553 |
| Nov 13, 2025 | 60.69 | 60.87 | 59.25 | 59.36 | 58.87 | -1.55% | 466 |
| Nov 12, 2025 | 60.64 | 61.23 | 60.09 | 60.29 | 59.79 | -0.48% | 365 |
| Nov 11, 2025 | 60.92 | 60.92 | 60.20 | 60.58 | 60.08 | -0.01% | 8,204 |
| Nov 10, 2025 | 59.70 | 60.65 | 59.43 | 60.59 | 60.09 | 2.51% | 4,744 |
| Nov 7, 2025 | 58.25 | 59.10 | 57.83 | 59.10 | 58.61 | 1.94% | 1,374 |
| Nov 6, 2025 | 57.60 | 58.19 | 57.52 | 57.98 | 57.50 | -0.44% | 802 |
| Nov 5, 2025 | 56.52 | 58.35 | 56.31 | 58.23 | 57.75 | 2.04% | 4,477 |
| Nov 4, 2025 | 58.50 | 58.50 | 56.98 | 57.07 | 56.60 | -2.83% | 1,220 |
| Nov 3, 2025 | 58.20 | 58.77 | 57.35 | 58.73 | 58.24 | 1.64% | 1,882 |
| Oct 31, 2025 | 57.89 | 58.08 | 57.35 | 57.78 | 57.30 | -0.13% | 5,474 |
| Oct 30, 2025 | 57.79 | 58.14 | 56.58 | 57.85 | 57.37 | 0.84% | 4,367 |
| Oct 29, 2025 | 57.54 | 58.01 | 57.31 | 57.37 | 56.90 | -0.38% | 2,137 |
| Oct 28, 2025 | 57.45 | 57.79 | 57.16 | 57.59 | 57.12 | -0.51% | 2,243 |
| Oct 27, 2025 | 58.93 | 58.93 | 57.30 | 57.89 | 57.41 | 0.77% | 5,649 |
| Oct 24, 2025 | 59.50 | 59.84 | 57.29 | 57.44 | 56.97 | -5.28% | 1,188 |
| Oct 23, 2025 | 61.67 | 62.14 | 59.43 | 60.64 | 60.14 | -1.71% | 4,727 |
| Oct 22, 2025 | 62.65 | 62.65 | 61.14 | 61.70 | 61.19 | -0.98% | 2,347 |
| Oct 21, 2025 | 63.21 | 63.40 | 62.31 | 62.31 | 61.79 | -1.37% | 878 |
| Oct 20, 2025 | 62.84 | 63.69 | 62.75 | 63.17 | 62.65 | 1.90% | 418 |
| Oct 17, 2025 | 62.46 | 62.62 | 61.99 | 61.99 | 61.48 | -0.86% | 2,724 |
| Oct 16, 2025 | 63.92 | 64.17 | 62.49 | 62.53 | 62.02 | -1.52% | 1,121 |
| Oct 15, 2025 | 62.90 | 64.23 | 62.76 | 63.50 | 62.97 | 1.18% | 4,502 |
| Oct 14, 2025 | 62.72 | 62.76 | 61.97 | 62.76 | 62.24 | -0.27% | 2,714 |
| Oct 13, 2025 | 61.35 | 63.10 | 61.34 | 62.93 | 62.41 | -0.71% | 3,191 |
| Oct 10, 2025 | 63.12 | 64.56 | 62.92 | 63.38 | 62.86 | 0.07% | 3,825 |