The Williams Companies, Inc. (LON:0LXB)
London
· Delayed Price · Currency is GBP · Price in USD 73.40
+0.49 (0.68%)
Apr 29, 2026, 8:27 AM GMT
The Williams Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.94 | 72.38 | 70.94 | 72.38 | - | 0.98% | 2 |
| Apr 27, 2026 | 74.00 | 74.00 | 70.47 | 71.68 | 71.68 | -0.04% | 2,052 |
| Apr 24, 2026 | 72.50 | 72.60 | 70.00 | 71.71 | 71.71 | 0.15% | 558 |
| Apr 23, 2026 | 69.90 | 72.02 | 69.65 | 71.60 | 71.60 | 1.09% | 1,762 |
| Apr 22, 2026 | 70.39 | 71.64 | 68.01 | 70.83 | 70.83 | 0.88% | 20,384 |
| Apr 21, 2026 | 71.58 | 71.97 | 69.75 | 70.21 | 70.21 | -1.77% | 7,339 |
| Apr 20, 2026 | 72.11 | 74.53 | 71.01 | 71.48 | 71.48 | 0.52% | 2,159 |
| Apr 17, 2026 | 70.88 | 71.73 | 68.69 | 71.11 | 71.11 | 0.71% | 1,046 |
| Apr 16, 2026 | 70.87 | 71.93 | 68.77 | 70.61 | 70.61 | -0.47% | 5,622 |
| Apr 15, 2026 | 71.32 | 73.03 | 69.67 | 70.94 | 70.94 | -0.60% | 1,174 |
| Apr 14, 2026 | 71.11 | 72.34 | 69.89 | 71.37 | 71.37 | -0.14% | 1,551 |
| Apr 13, 2026 | 73.52 | 74.84 | 70.63 | 71.47 | 71.47 | -1.39% | 1,036 |
| Apr 10, 2026 | 71.99 | 75.00 | 71.68 | 72.48 | 72.48 | -0.61% | 684 |
| Apr 9, 2026 | 72.32 | 75.16 | 72.00 | 72.93 | 72.93 | 0.92% | 3,202 |
| Apr 8, 2026 | 72.01 | 73.75 | 71.09 | 72.26 | 72.26 | -2.17% | 1,651 |
| Apr 7, 2026 | 73.17 | 74.50 | 71.68 | 73.87 | 73.87 | 2.52% | 933 |
| Apr 2, 2026 | 72.58 | 74.11 | 70.00 | 72.05 | 72.05 | 1.07% | 551 |
| Apr 1, 2026 | 71.65 | 72.78 | 70.45 | 71.29 | 71.29 | -1.14% | 4,145 |
| Mar 31, 2026 | 71.97 | 75.00 | 71.72 | 72.11 | 72.11 | -0.92% | 1,064 |
| Mar 30, 2026 | 73.30 | 75.28 | 72.53 | 72.78 | 72.78 | -1.65% | 1,252 |
| Mar 27, 2026 | 73.99 | 75.32 | 71.68 | 74.00 | 74.00 | -0.16% | 5,131 |
| Mar 26, 2026 | 74.45 | 76.09 | 72.37 | 74.12 | 74.12 | 0.37% | 2,107 |
| Mar 25, 2026 | 72.37 | 76.00 | 72.37 | 73.85 | 73.85 | -0.93% | 3,605 |
| Mar 24, 2026 | 74.00 | 75.00 | 71.97 | 74.54 | 74.54 | 0.70% | 3,064 |
| Mar 23, 2026 | 73.46 | 74.09 | 69.93 | 74.03 | 74.03 | 1.38% | 2,288 |
| Mar 20, 2026 | 75.50 | 76.62 | 72.99 | 73.02 | 73.02 | -1.51% | 1,821 |
| Mar 19, 2026 | 73.20 | 75.50 | 71.18 | 74.14 | 74.14 | 1.44% | 1,137 |
| Mar 18, 2026 | 73.30 | 75.87 | 71.49 | 73.09 | 73.09 | -0.98% | 8,354 |
| Mar 17, 2026 | 74.80 | 77.15 | 72.61 | 73.81 | 73.81 | 0.35% | 4,451 |
| Mar 16, 2026 | 73.41 | 78.05 | 72.64 | 73.55 | 73.55 | -0.08% | 3,522 |
| Mar 13, 2026 | 72.80 | 74.37 | 72.67 | 73.61 | 73.61 | -1.31% | 2,022 |
| Mar 12, 2026 | 74.80 | 75.32 | 73.66 | 74.59 | 74.06 | 0.62% | 5,512 |
| Mar 11, 2026 | 73.33 | 74.50 | 73.09 | 74.13 | 73.61 | 0.65% | 1,085 |
| Mar 10, 2026 | 72.40 | 74.48 | 72.34 | 73.65 | 73.13 | 0.87% | 4,505 |
| Mar 9, 2026 | 75.67 | 76.85 | 72.80 | 73.02 | 72.50 | -1.95% | 1,576 |
| Mar 6, 2026 | 74.00 | 75.98 | 74.00 | 74.47 | 73.95 | -0.04% | 1,317 |
| Mar 5, 2026 | 75.99 | 76.35 | 74.29 | 74.50 | 73.98 | -1.05% | 2,149 |
| Mar 4, 2026 | 77.00 | 77.01 | 74.69 | 75.29 | 74.76 | -0.66% | 6,608 |
| Mar 3, 2026 | 76.85 | 77.95 | 74.91 | 75.79 | 75.26 | -0.79% | 1,652 |
| Mar 2, 2026 | 77.72 | 78.17 | 74.76 | 76.39 | 75.85 | 1.84% | 1,855 |
| Feb 27, 2026 | 75.45 | 75.51 | 74.03 | 75.01 | 74.48 | 0.32% | 612 |
| Feb 26, 2026 | 75.00 | 75.43 | 73.02 | 74.77 | 74.25 | 1.40% | 1,348 |
| Feb 25, 2026 | 73.40 | 74.23 | 72.81 | 73.74 | 73.22 | 0.87% | 1,786 |
| Feb 24, 2026 | 73.75 | 73.75 | 71.87 | 73.11 | 72.59 | 0.16% | 676 |
| Feb 23, 2026 | 72.77 | 73.74 | 71.90 | 72.99 | 72.48 | 0.45% | 2,110 |
| Feb 20, 2026 | 72.97 | 73.00 | 71.62 | 72.66 | 72.15 | 0.35% | 769 |
| Feb 19, 2026 | 72.83 | 73.22 | 71.20 | 72.41 | 71.90 | 0.03% | 2,081 |
| Feb 18, 2026 | 71.96 | 73.06 | 71.82 | 72.39 | 71.88 | 0.43% | 1,000 |
| Feb 17, 2026 | 72.81 | 74.27 | 71.44 | 72.08 | 71.58 | -0.47% | 10,609 |
| Feb 13, 2026 | 71.80 | 72.43 | 70.33 | 72.42 | 71.91 | 1.51% | 1,614 |
| Feb 12, 2026 | 71.50 | 72.24 | 70.41 | 71.34 | 70.84 | 0.01% | 2,148 |
| Feb 11, 2026 | 69.77 | 71.54 | 68.65 | 71.33 | 70.83 | 3.26% | 5,738 |
| Feb 10, 2026 | 66.50 | 71.58 | 66.50 | 69.08 | 68.60 | 1.53% | 25,281 |
| Feb 9, 2026 | 66.00 | 68.84 | 65.42 | 68.04 | 67.56 | 1.62% | 2,596 |
| Feb 6, 2026 | 68.00 | 69.07 | 66.11 | 66.96 | 66.49 | -0.84% | 1,496 |
| Feb 5, 2026 | 65.77 | 67.60 | 65.47 | 67.52 | 67.05 | 1.75% | 663 |
| Feb 4, 2026 | 69.07 | 69.07 | 65.64 | 66.36 | 65.90 | -2.12% | 1,539 |
| Feb 3, 2026 | 66.34 | 68.47 | 65.35 | 67.80 | 67.33 | 1.91% | 2,123 |
| Feb 2, 2026 | 67.26 | 67.70 | 66.00 | 66.53 | 66.07 | 0.82% | 1,140 |
| Jan 30, 2026 | 67.18 | 67.67 | 65.78 | 65.99 | 65.53 | -1.55% | 1,726 |
| Jan 29, 2026 | 67.31 | 68.23 | 66.96 | 67.03 | 66.56 | 1.12% | 562 |
| Jan 28, 2026 | 64.83 | 66.80 | 64.83 | 66.29 | 65.83 | 1.04% | 2,226 |
| Jan 27, 2026 | 64.40 | 65.62 | 63.78 | 65.61 | 65.15 | 2.00% | 1,667 |
| Jan 26, 2026 | 65.55 | 65.90 | 64.31 | 64.32 | 63.87 | -0.93% | 1,620 |
| Jan 23, 2026 | 64.05 | 65.00 | 63.32 | 64.92 | 64.47 | 1.21% | 716 |
| Jan 22, 2026 | 63.00 | 64.25 | 63.00 | 64.15 | 63.70 | 2.15% | 4,199 |
| Jan 21, 2026 | 61.51 | 63.00 | 61.51 | 62.80 | 62.36 | 1.82% | 1,073 |
| Jan 20, 2026 | 61.94 | 62.44 | 61.28 | 61.67 | 61.24 | 0.44% | 3,292 |
| Jan 16, 2026 | 61.19 | 61.77 | 59.99 | 61.40 | 60.97 | 0.87% | 434 |
| Jan 15, 2026 | 60.64 | 61.01 | 60.01 | 60.87 | 60.44 | -0.26% | 4,179 |
| Jan 14, 2026 | 60.65 | 61.29 | 59.90 | 61.03 | 60.60 | 1.27% | 1,008 |
| Jan 13, 2026 | 59.72 | 60.44 | 59.72 | 60.27 | 59.85 | 1.87% | 4,801 |
| Jan 12, 2026 | 60.15 | 61.51 | 59.16 | 59.16 | 58.75 | -0.85% | 1,585 |
| Jan 9, 2026 | 61.50 | 62.14 | 59.59 | 59.67 | 59.25 | -2.76% | 1,687 |
| Jan 8, 2026 | 60.28 | 61.36 | 60.28 | 61.36 | 60.93 | 1.48% | 1,524 |
| Jan 7, 2026 | 59.76 | 60.78 | 59.18 | 60.47 | 60.04 | 2.58% | 7,413 |
| Jan 6, 2026 | 61.36 | 61.36 | 58.67 | 58.95 | 58.54 | -3.04% | 290 |
| Jan 5, 2026 | 61.21 | 61.99 | 59.20 | 60.80 | 60.37 | -0.10% | 1,465 |
| Jan 2, 2026 | 60.38 | 60.90 | 59.55 | 60.86 | 60.43 | 1.56% | 1,115 |
| Dec 31, 2025 | 60.15 | 60.76 | 59.56 | 59.92 | 59.50 | -0.26% | 248 |
| Dec 30, 2025 | 59.89 | 60.20 | 59.80 | 60.08 | 59.66 | 0.34% | 650 |
| Dec 29, 2025 | 59.51 | 59.98 | 59.50 | 59.88 | 59.46 | 0.36% | 643 |
| Dec 24, 2025 | 59.73 | 60.40 | 59.61 | 59.66 | 59.25 | 0.60% | 523 |
| Dec 23, 2025 | 58.95 | 59.50 | 58.34 | 59.31 | 58.89 | 0.71% | 977 |
| Dec 22, 2025 | 58.29 | 58.89 | 57.93 | 58.89 | 58.48 | 0.49% | 513 |
| Dec 19, 2025 | 59.02 | 59.04 | 58.50 | 58.60 | 58.19 | -0.50% | 1,119 |
| Dec 18, 2025 | 58.94 | 59.72 | 58.90 | 58.90 | 58.49 | 0.49% | 415 |
| Dec 17, 2025 | 58.66 | 59.41 | 58.21 | 58.61 | 58.20 | 0.27% | 4,902 |
| Dec 16, 2025 | 59.18 | 59.18 | 58.45 | 58.46 | 58.05 | -1.52% | 12,951 |
| Dec 15, 2025 | 60.13 | 60.13 | 58.79 | 59.36 | 58.94 | -0.89% | 2,026 |
| Dec 12, 2025 | 60.68 | 60.88 | 59.09 | 59.89 | 59.47 | -1.62% | 2,462 |
| Dec 11, 2025 | 60.46 | 61.11 | 59.77 | 60.88 | 59.96 | 0.91% | 2,326 |
| Dec 10, 2025 | 61.66 | 61.66 | 60.33 | 60.33 | 59.42 | -2.59% | 11,558 |
| Dec 9, 2025 | 61.96 | 62.45 | 61.90 | 61.94 | 61.00 | -0.37% | 4,425 |
| Dec 8, 2025 | 62.52 | 62.62 | 61.56 | 62.17 | 61.23 | -1.94% | 42,134 |
| Dec 5, 2025 | 63.49 | 64.70 | 63.05 | 63.40 | 62.43 | 0.36% | 926 |
| Dec 4, 2025 | 61.60 | 63.17 | 61.41 | 63.17 | 62.21 | 1.81% | 3,324 |
| Dec 3, 2025 | 61.11 | 62.05 | 59.91 | 62.05 | 61.10 | 2.88% | 2,070 |
| Dec 2, 2025 | 61.58 | 62.05 | 60.31 | 60.31 | 59.40 | -1.14% | 1,370 |
| Dec 1, 2025 | 60.71 | 61.33 | 60.18 | 61.01 | 60.08 | -0.10% | 1,775 |