See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 0LXB.LSE stock page

Williams Cos. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0758.25059.09957.83359.09958.6091,374
2025-11-0657.60058.18957.52057.97557.495802
2025-11-0556.52058.35156.31058.23157.7484,477
2025-11-0458.50058.50056.98057.06556.5921,220
2025-11-0358.20058.77057.35058.72558.2381,882
2025-10-3157.89058.08157.34857.77557.2965,474
2025-10-3057.79058.13556.57957.85057.3714,367
2025-10-2957.54058.00557.30957.37056.8952,137
2025-10-2857.45057.79057.16057.59057.1132,243
2025-10-2758.93058.93057.30057.88557.4055,649
2025-10-2459.50059.84057.29057.44056.9641,188
2025-10-2361.67062.14059.43060.64060.1374,727
2025-10-2262.65062.65061.14261.69561.1842,347
2025-10-2163.21063.40062.30562.30561.789878
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-110.5000 USD
2025-09-110.5000 USD
2025-06-120.5000 USD
2025-03-130.5000 USD
2024-12-130.4750 USD
2024-09-130.4750 USD
2024-06-070.4750 USD
2024-03-070.4750 USD
2023-12-070.4475 USD
2023-09-080.4475 USD
2023-06-090.4475 USD
2023-03-100.4475 USD
2022-12-080.4250 USD
2022-09-080.4250 USD
2022-06-090.4250 USD
2022-03-100.4250 USD
2021-12-090.4100 USD
2021-09-090.4100 USD
2021-06-100.4100 USD
2021-03-110.4100 USD
2020-12-100.4000 USD
2020-09-100.4000 USD
2020-06-110.4000 USD
2020-03-120.4000 USD
2019-12-120.3800 USD
2019-09-120.3800 USD
2019-06-060.3800 USD
2019-03-070.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.