Williams Co (0LXB) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 67.50 | 68.51 | 64.61 | 64.73 | 64.73 | -5.03% | 2,358 | 0.82 |
| Nov 04, 2026 | 72.66 | 72.84 | 67.19 | 68.16 | 68.16 | -7.06% | 6,297 | 2.28 |
| Nov 03, 2026 | 72.84 | 74.14 | 68.80 | 73.34 | 73.34 | +1.90% | 1,645 | 0.60 |
| Nov 02, 2026 | 73.62 | 76.01 | 71.86 | 71.97 | 71.97 | -1.80% | 1,723 | 0.62 |
| Oct 30, 2026 | 76.01 | 76.09 | 73.29 | 73.29 | 73.29 | -2.29% | 4,301 | 1.57 |
| Oct 29, 2026 | 73.35 | 75.98 | 73.35 | 75.01 | 75.01 | +0.77% | 13,720 | 5.40 |
| Oct 28, 2026 | 74.37 | 75.45 | 73.35 | 74.44 | 74.44 | +0.94% | 5,478 | 2.22 |
| Oct 27, 2026 | 71.14 | 73.84 | 71.06 | 73.74 | 73.74 | +2.74% | 1,555 | 0.63 |
| Oct 26, 2026 | 72.43 | 72.43 | 70.46 | 71.77 | 71.77 | -0.44% | 1,282 | 0.52 |
| Oct 23, 2026 | 72.14 | 72.48 | 70.06 | 72.09 | 72.09 | +1.92% | 1,605 | 0.51 |
| Oct 22, 2026 | 72.53 | 73.98 | 68.99 | 70.73 | 70.73 | -3.02% | 8,114 | 2.64 |
| Oct 21, 2026 | 70.61 | 73.09 | 70.33 | 72.93 | 72.93 | +3.67% | 1,855 | 0.61 |
| Oct 20, 2026 | 70.02 | 72.00 | 69.79 | 70.35 | 70.35 | +0.10% | 231 | 0.07 |
| Oct 19, 2026 | 70.81 | 72.00 | 70.28 | 70.28 | 70.28 | +0.27% | 5,736 | 1.89 |
| Oct 16, 2026 | 69.39 | 70.80 | 69.00 | 70.09 | 70.09 | +0.40% | 355 | 0.12 |
| Oct 15, 2026 | 72.11 | 74.60 | 68.50 | 69.81 | 69.81 | -4.85% | 4,910 | 1.65 |
| Oct 14, 2026 | 74.59 | 75.13 | 73.15 | 73.37 | 73.37 | -0.68% | 1,270 | 0.43 |
| Oct 13, 2026 | 74.25 | 74.95 | 72.83 | 73.87 | 73.87 | -0.16% | 1,027 | 0.35 |
| Oct 12, 2026 | 73.39 | 73.99 | 72.00 | 73.99 | 73.99 | +1.61% | 593 | 0.20 |
| Oct 09, 2026 | 72.96 | 73.40 | 71.00 | 72.82 | 72.82 | +0.44% | 654 | 0.22 |
| Oct 08, 2026 | 72.50 | 72.81 | 70.20 | 72.50 | 72.50 | +1.61% | 1,267 | 0.43 |
| Oct 07, 2026 | 72.38 | 72.47 | 70.94 | 71.35 | 71.35 | -1.50% | 539 | 0.18 |
| Oct 06, 2026 | 71.58 | 72.51 | 70.17 | 72.44 | 72.44 | +1.74% | 1,289 | 0.44 |
| Oct 05, 2026 | 70.85 | 71.95 | 70.00 | 71.20 | 71.20 | +1.92% | 1,418 | 0.46 |
| Oct 02, 2026 | 68.42 | 71.64 | 68.42 | 69.86 | 69.86 | +0.87% | 3,198 | 1.04 |
| Oct 01, 2026 | 68.20 | 70.07 | 67.53 | 69.26 | 69.26 | +1.85% | 1,174 | 0.37 |
| Sep 30, 2026 | 69.54 | 69.72 | 67.47 | 68.00 | 68.00 | -0.69% | 783 | 0.25 |
| Sep 29, 2026 | 68.95 | 68.95 | 67.38 | 68.47 | 68.47 | -0.54% | 1,472 | 0.47 |
| Sep 28, 2026 | 68.00 | 70.44 | 68.00 | 68.84 | 68.84 | -0.25% | 1,751 | 0.56 |
| Sep 25, 2026 | 70.85 | 70.85 | 69.00 | 69.01 | 69.01 | -2.25% | 3,721 | 1.19 |
| Sep 24, 2026 | 71.46 | 72.99 | 70.33 | 70.60 | 70.60 | -1.97% | 833 | 0.26 |
| Sep 23, 2026 | 71.50 | 72.45 | 70.60 | 72.02 | 72.02 | +1.32% | 1,052 | 0.33 |
| Sep 22, 2026 | 72.15 | 72.37 | 70.02 | 71.08 | 71.08 | -1.63% | 541 | 0.17 |
| Sep 21, 2026 | 73.44 | 73.50 | 71.00 | 72.26 | 72.26 | -0.33% | 879 | 0.26 |
| Sep 18, 2026 | 70.29 | 73.24 | 70.29 | 72.50 | 72.50 | +0.80% | 825 | 0.24 |
| Sep 17, 2026 | 71.50 | 72.15 | 70.10 | 71.92 | 71.92 | +0.55% | 421 | 0.12 |
| Sep 16, 2026 | 71.64 | 71.98 | 70.60 | 71.52 | 71.52 | +0.05% | 782 | 0.22 |
| Sep 15, 2026 | 72.98 | 73.07 | 71.00 | 71.49 | 71.49 | -1.19% | 1,532 | 0.42 |
| Sep 14, 2026 | 74.01 | 75.00 | 70.94 | 72.35 | 72.35 | -1.42% | 5,756 | 1.60 |
| Sep 11, 2026 | 71.58 | 73.61 | 71.00 | 73.39 | 73.39 | +0.32% | 1,169 | 0.33 |
| Sep 10, 2026 | 75.76 | 76.64 | 73.10 | 73.16 | 73.16 | -2.21% | 2,195 | 0.61 |
| Sep 09, 2026 | 76.02 | 76.95 | 74.45 | 75.33 | 74.81 | +0.12% | 966 | 0.27 |
| Sep 08, 2026 | 74.75 | 75.51 | 73.09 | 75.24 | 74.72 | +2.21% | 3,262 | 0.92 |
| Sep 07, 2026 | 73.61 | 74.62 | 72.88 | 73.61 | 73.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 74.62 | 74.62 | 72.88 | 73.61 | 73.10 | -1.76% | 982 | 0.27 |
| Sep 03, 2026 | 75.83 | 76.00 | 74.44 | 74.93 | 74.41 | +0.55% | 1,213 | 0.33 |
| Sep 02, 2026 | 76.45 | 76.45 | 72.99 | 74.52 | 74.00 | -0.96% | 1,539 | 0.42 |
| Sep 01, 2026 | 76.00 | 76.18 | 73.52 | 75.24 | 74.72 | +0.07% | 19,676 | 5.87 |
| Aug 31, 2026 | 75.45 | 75.45 | 71.47 | 75.19 | 74.67 | +1.83% | 1,395 | 0.41 |
| Aug 28, 2026 | 75.00 | 76.15 | 73.60 | 73.84 | 73.33 | -0.90% | 2,947 | 0.87 |
