TipRanks
Go Ultimate55% OFF

Williams Co (0LXB) Historical Prices

GB:0LXB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.0176.0973.2973.2973.29-2.29%4,3011.57
Oct 29, 202673.3575.9873.3575.0175.01+0.77%13,7205.40
Oct 28, 202674.3775.4573.3574.4474.44+0.94%5,4782.22
Oct 27, 202671.1473.8471.0673.7473.74+2.74%1,5550.63
Oct 26, 202672.4372.4370.4671.7771.77-0.44%1,2820.52
Oct 23, 202672.1472.4870.0672.0972.09+1.92%1,6050.51
Oct 22, 202672.5373.9868.9970.7370.73-3.02%8,1142.64
Oct 21, 202670.6173.0970.3372.9372.93+3.67%1,8550.61
Oct 20, 202670.0272.0069.7970.3570.35+0.10%2310.07
Oct 19, 202670.8172.0070.2870.2870.28+0.27%5,7361.89
Oct 16, 202669.3970.8069.0070.0970.09+0.40%3550.12
Oct 15, 202672.1174.6068.5069.8169.81-4.85%4,9101.65
Oct 14, 202674.5975.1373.1573.3773.37-0.68%1,2700.43
Oct 13, 202674.2574.9572.8373.8773.87-0.16%1,0270.35
Oct 12, 202673.3973.9972.0073.9973.99+1.61%5930.20
Oct 09, 202672.9673.4071.0072.8272.82+0.44%6540.22
Oct 08, 202672.5072.8170.2072.5072.50+1.61%1,2670.43
Oct 07, 202672.3872.4770.9471.3571.35-1.50%5390.18
Oct 06, 202671.5872.5170.1772.4472.44+1.74%1,2890.44
Oct 05, 202670.8571.9570.0071.2071.20+1.92%1,4180.46
Oct 02, 202668.4271.6468.4269.8669.86+0.87%3,1981.04
Oct 01, 202668.2070.0767.5369.2669.26+1.85%1,1740.37
Sep 30, 202669.5469.7267.4768.0068.00-0.69%7830.25
Sep 29, 202668.9568.9567.3868.4768.47-0.54%1,4720.47
Sep 28, 202668.0070.4468.0068.8468.84-0.25%1,7510.56
Sep 25, 202670.8570.8569.0069.0169.01-2.25%3,7211.19
Sep 24, 202671.4672.9970.3370.6070.60-1.97%8330.26
Sep 23, 202671.5072.4570.6072.0272.02+1.32%1,0520.33
Sep 22, 202672.1572.3770.0271.0871.08-1.63%5410.17
Sep 21, 202673.4473.5071.0072.2672.26-0.33%8790.26
Sep 18, 202670.2973.2470.2972.5072.50+0.80%8250.24
Sep 17, 202671.5072.1570.1071.9271.92+0.55%4210.12
Sep 16, 202671.6471.9870.6071.5271.52+0.05%7820.22
Sep 15, 202672.9873.0771.0071.4971.49-1.19%1,5320.42
Sep 14, 202674.0175.0070.9472.3572.35-1.42%5,7561.60
Sep 11, 202671.5873.6171.0073.3973.39+0.32%1,1690.33
Sep 10, 202675.7676.6473.1073.1673.16-2.21%2,1950.61
Sep 09, 202676.0276.9574.4575.3374.81+0.12%9660.27
Sep 08, 202674.7575.5173.0975.2474.72+2.21%3,2620.92
Sep 07, 202673.6174.6272.8873.6173.10+0.00%00.00
Sep 04, 202674.6274.6272.8873.6173.10-1.76%9820.27
Sep 03, 202675.8376.0074.4474.9374.41+0.55%1,2130.33
Sep 02, 202676.4576.4572.9974.5274.00-0.96%1,5390.42
Sep 01, 202676.0076.1873.5275.2474.72+0.07%19,6765.87
Aug 31, 202675.4575.4571.4775.1974.67+1.83%1,3950.41
Aug 28, 202675.0076.1573.6073.8473.33-0.90%2,9470.87
Aug 27, 202673.2176.5072.7974.5173.99+0.35%13,0283.75
Aug 26, 202670.0575.5070.0574.2573.73+3.47%3,3260.94
Aug 25, 202671.4871.9670.5071.7671.26+0.70%1,1960.34
Aug 24, 202670.6572.8169.5171.2670.76+0.54%6,7221.94