The Williams Companies, Inc. (0LXB.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:56PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 38.67 | 38.93 | 38.11 | 38.65 | 38.65 | 1,000 |
| May 02, 2024 | 38.12 | 38.38 | 38.04 | 38.38 | 38.38 | 2,711 |
| May 01, 2024 | 38.31 | 38.34 | 37.69 | 37.69 | 37.69 | 4,752 |
| Apr 30, 2024 | 38.99 | 39.17 | 38.50 | 38.79 | 38.79 | 345 |
| Apr 29, 2024 | 39.44 | 39.44 | 39.18 | 39.29 | 39.29 | 2,165 |
| Apr 26, 2024 | 39.36 | 39.36 | 38.92 | 39.23 | 39.23 | 2,148 |
| Apr 25, 2024 | 39.32 | 39.46 | 39.02 | 39.43 | 39.43 | 1,906 |
| Apr 24, 2024 | 38.40 | 39.18 | 38.40 | 39.16 | 39.16 | 911 |
| Apr 23, 2024 | 38.57 | 38.80 | 38.43 | 38.79 | 38.79 | 1,613 |
| Apr 22, 2024 | 38.51 | 38.78 | 38.25 | 38.78 | 38.78 | 55,436 |
| Apr 19, 2024 | 37.85 | 38.53 | 37.47 | 38.49 | 38.49 | 2,378 |
| Apr 18, 2024 | 37.45 | 37.74 | 37.39 | 37.73 | 37.73 | 19,264 |
| Apr 17, 2024 | 37.65 | 37.92 | 37.62 | 37.62 | 37.62 | 109,676 |
| Apr 16, 2024 | 37.80 | 37.89 | 37.18 | 37.54 | 37.54 | 4,673 |
| Apr 15, 2024 | 38.44 | 38.44 | 38.08 | 38.08 | 38.08 | 6,260 |
| Apr 12, 2024 | 38.94 | 39.20 | 38.19 | 38.19 | 38.19 | 3,136 |
| Apr 11, 2024 | 38.87 | 38.87 | 38.28 | 38.50 | 38.50 | 987 |
| Apr 10, 2024 | 38.96 | 39.09 | 38.72 | 38.82 | 38.82 | 521 |
| Apr 09, 2024 | 39.15 | 39.17 | 38.77 | 38.93 | 38.93 | 747,374 |
| Apr 08, 2024 | 39.33 | 39.38 | 39.16 | 39.34 | 39.34 | 1,601 |
| Apr 05, 2024 | 39.24 | 39.30 | 38.75 | 39.21 | 39.21 | 1,709 |
| Apr 04, 2024 | 39.50 | 39.75 | 39.28 | 39.28 | 39.28 | 5,806 |
| Apr 03, 2024 | 39.44 | 39.48 | 39.27 | 39.40 | 39.40 | 1,021 |
| Apr 02, 2024 | 38.87 | 39.25 | 38.87 | 39.04 | 39.04 | 6,066 |
| Mar 28, 2024 | 38.75 | 38.98 | 38.57 | 38.93 | 38.93 | 3,128 |
| Mar 27, 2024 | 38.19 | 38.40 | 38.11 | 38.33 | 38.33 | 1,079 |
| Mar 26, 2024 | 38.23 | 38.23 | 38.00 | 38.19 | 38.19 | 3,224 |
| Mar 25, 2024 | 38.43 | 38.72 | 38.31 | 38.39 | 38.39 | 477 |
| Mar 22, 2024 | 38.47 | 38.49 | 38.24 | 38.27 | 38.27 | 1,605 |
| Mar 21, 2024 | 37.90 | 38.75 | 37.90 | 38.43 | 38.43 | 2,101 |
| Mar 20, 2024 | 37.71 | 37.88 | 37.62 | 37.88 | 37.88 | 2,543 |
| Mar 19, 2024 | 37.25 | 37.65 | 37.25 | 37.51 | 37.51 | 2,320 |
| Mar 18, 2024 | 37.09 | 37.22 | 36.89 | 37.11 | 37.11 | 4,718 |
| Mar 15, 2024 | 36.91 | 37.19 | 36.91 | 37.10 | 37.10 | 28,331 |
| Mar 14, 2024 | 36.90 | 36.97 | 36.61 | 36.67 | 36.67 | 7,713 |
| Mar 13, 2024 | 36.91 | 37.31 | 36.84 | 37.08 | 37.08 | 1,913 |
| Mar 12, 2024 | 36.59 | 36.76 | 36.51 | 36.59 | 36.59 | 2,614 |
| Mar 11, 2024 | 36.19 | 36.35 | 35.94 | 36.31 | 36.31 | 2,822 |
| Mar 08, 2024 | 35.89 | 36.09 | 35.84 | 36.02 | 36.02 | 1,078 |
| Mar 07, 2024 | 36.05 | 36.06 | 35.75 | 36.03 | 36.03 | 6,670 |
| Mar 07, 2024 | 0.475 Dividend | |||||
| Mar 06, 2024 | 36.83 | 37.10 | 36.65 | 36.67 | 36.19 | 1,974 |
| Mar 05, 2024 | 36.47 | 37.01 | 36.30 | 37.01 | 36.53 | 1,388 |
| Mar 04, 2024 | 36.10 | 36.40 | 36.10 | 36.40 | 35.93 | 1,253 |
| Mar 01, 2024 | 36.08 | 36.26 | 35.96 | 36.26 | 35.79 | 1,008 |
| Feb 29, 2024 | 35.40 | 36.16 | 35.39 | 36.09 | 35.62 | 14,108 |
| Feb 28, 2024 | 35.06 | 35.32 | 35.01 | 35.12 | 34.67 | 5,381 |
| Feb 27, 2024 | 34.89 | 34.94 | 34.57 | 34.93 | 34.48 | 4,864 |
| Feb 26, 2024 | 34.85 | 35.15 | 34.76 | 34.76 | 34.31 | 4,869 |
| Feb 23, 2024 | 34.71 | 35.00 | 34.71 | 34.85 | 34.39 | 7,268 |
| Feb 22, 2024 | 34.34 | 35.09 | 34.34 | 35.09 | 34.64 | 9,110 |
| Feb 21, 2024 | 34.17 | 34.60 | 34.17 | 34.56 | 34.11 | 12,067 |
| Feb 20, 2024 | 34.36 | 34.41 | 33.85 | 34.03 | 33.58 | 7,229 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 34.19 | 34.44 | 33.98 | 34.38 | 33.93 | 1,713 |
| Feb 15, 2024 | 33.10 | 33.98 | 33.01 | 33.98 | 33.54 | 4,358 |
| Feb 14, 2024 | 33.90 | 33.90 | 32.76 | 32.91 | 32.48 | 5,047 |
| Feb 13, 2024 | 34.60 | 34.65 | 33.95 | 34.13 | 33.69 | 8,444 |
| Feb 12, 2024 | 34.03 | 34.47 | 34.03 | 34.47 | 34.02 | 1,515 |
| Feb 09, 2024 | 34.03 | 34.26 | 33.86 | 33.97 | 33.53 | 1,581 |
| Feb 08, 2024 | 34.13 | 34.19 | 33.92 | 33.97 | 33.53 | 2,259 |
| Feb 07, 2024 | 34.37 | 34.44 | 34.11 | 34.22 | 33.78 | 1,302 |
| Feb 06, 2024 | 34.52 | 34.54 | 34.24 | 34.24 | 33.80 | 826 |
| Feb 05, 2024 | 34.56 | 34.56 | 34.22 | 34.53 | 34.08 | 5,907 |
| Feb 02, 2024 | 34.70 | 34.70 | 34.26 | 34.58 | 34.14 | 6,212 |
| Feb 01, 2024 | 34.72 | 35.21 | 34.69 | 35.15 | 34.69 | 8,149 |
| Jan 31, 2024 | 35.53 | 35.53 | 34.93 | 34.93 | 34.48 | 1,941 |
| Jan 30, 2024 | 34.70 | 35.09 | 34.70 | 35.06 | 34.61 | 2,960 |
| Jan 29, 2024 | 34.83 | 34.83 | 34.48 | 34.49 | 34.05 | 587 |
| Jan 26, 2024 | 34.41 | 34.77 | 34.38 | 34.71 | 34.26 | 686 |
| Jan 25, 2024 | 34.23 | 34.32 | 34.11 | 34.32 | 33.88 | 1,672 |
| Jan 24, 2024 | 34.09 | 34.26 | 34.03 | 34.16 | 33.72 | 1,057 |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 33.86 | 34.06 | 33.73 | 33.79 | 33.35 | 1,559 |
| Jan 19, 2024 | 33.86 | 33.86 | 33.49 | 33.78 | 33.34 | 7,192 |
| Jan 18, 2024 | 33.79 | 34.03 | 33.66 | 33.66 | 33.22 | 281 |
| Jan 17, 2024 | 34.17 | 34.54 | 33.99 | 34.04 | 33.60 | 312 |
| Jan 16, 2024 | 34.81 | 34.84 | 34.52 | 34.77 | 34.32 | 317 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 35.32 | 35.41 | 34.80 | 34.87 | 34.42 | 71 |
| Jan 11, 2024 | 35.22 | 35.28 | 34.44 | 34.56 | 34.12 | 4,720 |
| Jan 10, 2024 | 35.42 | 35.46 | 35.20 | 35.20 | 34.74 | 35,619 |
| Jan 09, 2024 | 35.54 | 35.58 | 35.20 | 35.29 | 34.83 | 115 |
| Jan 08, 2024 | 34.99 | 35.38 | 34.79 | 35.38 | 34.92 | 5,894 |
| Jan 05, 2024 | 35.89 | 35.89 | 35.30 | 35.46 | 35.00 | 387 |
| Jan 04, 2024 | 36.60 | 36.68 | 35.99 | 35.99 | 35.52 | 3,398 |
| Jan 03, 2024 | 35.48 | 36.29 | 35.45 | 36.29 | 35.82 | 4,867 |
| Jan 02, 2024 | 34.95 | 35.41 | 34.95 | 35.39 | 34.93 | 1,793 |
| Dec 29, 2023 | 34.95 | 35.03 | 34.76 | 34.82 | 34.37 | 4,431 |
| Dec 28, 2023 | 34.97 | 35.20 | 34.89 | 34.94 | 34.49 | 2,897 |
| Dec 27, 2023 | 35.13 | 35.27 | 35.13 | 35.15 | 34.70 | 2,017 |
| Dec 22, 2023 | 35.10 | 35.33 | 35.08 | 35.30 | 34.84 | 888 |
| Dec 21, 2023 | 34.71 | 34.90 | 34.56 | 34.56 | 34.11 | 208 |
| Dec 20, 2023 | 35.06 | 35.26 | 34.95 | 34.99 | 34.54 | 1,474 |
| Dec 19, 2023 | 34.81 | 35.12 | 34.76 | 35.04 | 34.59 | 3,002 |
| Dec 18, 2023 | 35.02 | 35.24 | 34.90 | 34.90 | 34.45 | 1,023 |
| Dec 15, 2023 | 34.40 | 34.53 | 34.15 | 34.47 | 34.02 | 2,006 |
| Dec 14, 2023 | 34.66 | 35.11 | 34.66 | 34.76 | 34.31 | 96,945 |
| Dec 13, 2023 | 34.38 | 34.39 | 34.04 | 34.22 | 33.78 | 857 |
| Dec 12, 2023 | 34.58 | 34.74 | 34.26 | 34.36 | 33.91 | 5,028 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.