Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,530.60 +1,081.13 (+1.70%) CMC Crypto 200
1,388.11 +75.48 (+6.11%)
The Williams Companies, Inc. (0LXB.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 37.85 | 38.39 | 37.47 | 38.39 | 38.39 | 2,120 |
| 18 Apr 2024 | 37.45 | 37.74 | 37.39 | 37.73 | 37.73 | 19,264 |
| 17 Apr 2024 | 37.65 | 37.92 | 37.62 | 37.62 | 37.62 | 109,676 |
| 16 Apr 2024 | 37.80 | 37.89 | 37.18 | 37.54 | 37.54 | 4,673 |
| 15 Apr 2024 | 38.44 | 38.44 | 38.08 | 38.08 | 38.08 | 6,260 |
| 12 Apr 2024 | 38.94 | 39.20 | 38.19 | 38.19 | 38.19 | 3,136 |
| 11 Apr 2024 | 38.87 | 38.87 | 38.28 | 38.50 | 38.50 | 987 |
| 10 Apr 2024 | 38.96 | 39.09 | 38.72 | 38.82 | 38.82 | 521 |
| 09 Apr 2024 | 39.15 | 39.17 | 38.77 | 38.93 | 38.93 | 747,374 |
| 08 Apr 2024 | 39.33 | 39.38 | 39.16 | 39.34 | 39.34 | 1,601 |
| 05 Apr 2024 | 39.24 | 39.30 | 38.75 | 39.21 | 39.21 | 1,709 |
| 04 Apr 2024 | 39.50 | 39.75 | 39.28 | 39.28 | 39.28 | 5,806 |
| 03 Apr 2024 | 39.44 | 39.48 | 39.27 | 39.40 | 39.40 | 1,021 |
| 02 Apr 2024 | 38.87 | 39.25 | 38.87 | 39.04 | 39.04 | 6,066 |
| 28 Mar 2024 | 38.75 | 38.98 | 38.57 | 38.93 | 38.93 | 3,128 |
| 27 Mar 2024 | 38.19 | 38.40 | 38.11 | 38.33 | 38.33 | 1,079 |
| 26 Mar 2024 | 38.23 | 38.23 | 38.00 | 38.19 | 38.19 | 3,224 |
| 25 Mar 2024 | 38.43 | 38.72 | 38.31 | 38.39 | 38.39 | 477 |
| 22 Mar 2024 | 38.47 | 38.49 | 38.24 | 38.27 | 38.27 | 1,605 |
| 21 Mar 2024 | 37.90 | 38.75 | 37.90 | 38.43 | 38.43 | 2,101 |
| 20 Mar 2024 | 37.71 | 37.88 | 37.62 | 37.88 | 37.88 | 2,543 |
| 19 Mar 2024 | 37.25 | 37.65 | 37.25 | 37.51 | 37.51 | 2,320 |
| 18 Mar 2024 | 37.09 | 37.22 | 36.89 | 37.11 | 37.11 | 4,718 |
| 15 Mar 2024 | 36.91 | 37.19 | 36.91 | 37.10 | 37.10 | 28,331 |
| 14 Mar 2024 | 36.90 | 36.97 | 36.61 | 36.67 | 36.67 | 7,713 |
| 13 Mar 2024 | 36.91 | 37.31 | 36.84 | 37.08 | 37.08 | 1,913 |
| 12 Mar 2024 | 36.59 | 36.76 | 36.51 | 36.59 | 36.59 | 2,614 |
| 11 Mar 2024 | 36.19 | 36.35 | 35.94 | 36.31 | 36.31 | 2,822 |
| 08 Mar 2024 | 35.89 | 36.09 | 35.84 | 36.02 | 36.02 | 1,078 |
| 07 Mar 2024 | 36.05 | 36.06 | 35.75 | 36.03 | 36.03 | 6,670 |
| 07 Mar 2024 | 0.475 Dividend | |||||
| 06 Mar 2024 | 36.83 | 37.10 | 36.65 | 36.67 | 36.19 | 1,974 |
| 05 Mar 2024 | 36.47 | 37.01 | 36.30 | 37.01 | 36.53 | 1,388 |
| 04 Mar 2024 | 36.10 | 36.40 | 36.10 | 36.40 | 35.93 | 1,253 |
| 01 Mar 2024 | 36.08 | 36.26 | 35.96 | 36.26 | 35.79 | 1,008 |
| 29 Feb 2024 | 35.40 | 36.16 | 35.39 | 36.09 | 35.62 | 14,108 |
| 28 Feb 2024 | 35.06 | 35.32 | 35.01 | 35.12 | 34.67 | 5,381 |
| 27 Feb 2024 | 34.89 | 34.94 | 34.57 | 34.93 | 34.48 | 4,864 |
| 26 Feb 2024 | 34.85 | 35.15 | 34.76 | 34.76 | 34.31 | 4,869 |
| 23 Feb 2024 | 34.71 | 35.00 | 34.71 | 34.85 | 34.39 | 7,268 |
| 22 Feb 2024 | 34.34 | 35.09 | 34.34 | 35.09 | 34.64 | 9,110 |
| 21 Feb 2024 | 34.17 | 34.60 | 34.17 | 34.56 | 34.11 | 12,067 |
| 20 Feb 2024 | 34.36 | 34.41 | 33.85 | 34.03 | 33.58 | 7,229 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 34.19 | 34.44 | 33.98 | 34.38 | 33.93 | 1,713 |
| 15 Feb 2024 | 33.10 | 33.98 | 33.01 | 33.98 | 33.54 | 4,358 |
| 14 Feb 2024 | 33.90 | 33.90 | 32.76 | 32.91 | 32.48 | 5,047 |
| 13 Feb 2024 | 34.60 | 34.65 | 33.95 | 34.13 | 33.69 | 8,444 |
| 12 Feb 2024 | 34.03 | 34.47 | 34.03 | 34.47 | 34.02 | 1,515 |
| 09 Feb 2024 | 34.03 | 34.26 | 33.86 | 33.97 | 33.53 | 1,581 |
| 08 Feb 2024 | 34.13 | 34.19 | 33.92 | 33.97 | 33.53 | 2,259 |
| 07 Feb 2024 | 34.37 | 34.44 | 34.11 | 34.22 | 33.78 | 1,302 |
| 06 Feb 2024 | 34.52 | 34.54 | 34.24 | 34.24 | 33.80 | 826 |
| 05 Feb 2024 | 34.56 | 34.56 | 34.22 | 34.53 | 34.08 | 5,907 |
| 02 Feb 2024 | 34.70 | 34.70 | 34.26 | 34.58 | 34.14 | 6,212 |
| 01 Feb 2024 | 34.72 | 35.21 | 34.69 | 35.15 | 34.69 | 8,149 |
| 31 Jan 2024 | 35.53 | 35.53 | 34.93 | 34.93 | 34.48 | 1,941 |
| 30 Jan 2024 | 34.70 | 35.09 | 34.70 | 35.06 | 34.61 | 2,960 |
| 29 Jan 2024 | 34.83 | 34.83 | 34.48 | 34.49 | 34.05 | 587 |
| 26 Jan 2024 | 34.41 | 34.77 | 34.38 | 34.71 | 34.26 | 686 |
| 25 Jan 2024 | 34.23 | 34.32 | 34.11 | 34.32 | 33.88 | 1,672 |
| 24 Jan 2024 | 34.09 | 34.26 | 34.03 | 34.16 | 33.72 | 1,057 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 33.86 | 34.06 | 33.73 | 33.79 | 33.35 | 1,559 |
| 19 Jan 2024 | 33.86 | 33.86 | 33.49 | 33.78 | 33.34 | 7,192 |
| 18 Jan 2024 | 33.79 | 34.03 | 33.66 | 33.66 | 33.22 | 281 |
| 17 Jan 2024 | 34.17 | 34.54 | 33.99 | 34.04 | 33.60 | 312 |
| 16 Jan 2024 | 34.81 | 34.84 | 34.52 | 34.77 | 34.32 | 317 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 35.32 | 35.41 | 34.80 | 34.87 | 34.42 | 71 |
| 11 Jan 2024 | 35.22 | 35.28 | 34.44 | 34.56 | 34.12 | 4,720 |
| 10 Jan 2024 | 35.42 | 35.46 | 35.20 | 35.20 | 34.74 | 35,619 |
| 09 Jan 2024 | 35.54 | 35.58 | 35.20 | 35.29 | 34.83 | 115 |
| 08 Jan 2024 | 34.99 | 35.38 | 34.79 | 35.38 | 34.92 | 5,894 |
| 05 Jan 2024 | 35.89 | 35.89 | 35.30 | 35.46 | 35.00 | 387 |
| 04 Jan 2024 | 36.60 | 36.68 | 35.99 | 35.99 | 35.52 | 3,398 |
| 03 Jan 2024 | 35.48 | 36.29 | 35.45 | 36.29 | 35.82 | 4,867 |
| 02 Jan 2024 | 34.95 | 35.41 | 34.95 | 35.39 | 34.93 | 1,793 |
| 29 Dec 2023 | 34.95 | 35.03 | 34.76 | 34.82 | 34.37 | 4,431 |
| 28 Dec 2023 | 34.97 | 35.20 | 34.89 | 34.94 | 34.49 | 2,897 |
| 27 Dec 2023 | 35.13 | 35.27 | 35.13 | 35.15 | 34.70 | 2,017 |
| 22 Dec 2023 | 35.10 | 35.33 | 35.08 | 35.30 | 34.84 | 888 |
| 21 Dec 2023 | 34.71 | 34.90 | 34.56 | 34.56 | 34.11 | 208 |
| 20 Dec 2023 | 35.06 | 35.26 | 34.95 | 34.99 | 34.54 | 1,474 |
| 19 Dec 2023 | 34.81 | 35.12 | 34.76 | 35.04 | 34.59 | 3,002 |
| 18 Dec 2023 | 35.02 | 35.24 | 34.90 | 34.90 | 34.45 | 1,023 |
| 15 Dec 2023 | 34.40 | 34.53 | 34.15 | 34.47 | 34.02 | 2,006 |
| 14 Dec 2023 | 34.66 | 35.11 | 34.66 | 34.76 | 34.31 | 96,945 |
| 13 Dec 2023 | 34.38 | 34.39 | 34.04 | 34.22 | 33.78 | 857 |
| 12 Dec 2023 | 34.58 | 34.74 | 34.26 | 34.36 | 33.91 | 5,028 |
| 11 Dec 2023 | 35.43 | 35.45 | 34.73 | 34.74 | 34.29 | 1,466 |
| 08 Dec 2023 | 35.11 | 35.51 | 35.09 | 35.51 | 35.05 | 4,972 |
| 07 Dec 2023 | 35.53 | 35.58 | 34.71 | 34.80 | 34.35 | 8,097 |
| 07 Dec 2023 | 0.4475 Dividend | |||||
| 06 Dec 2023 | 36.14 | 36.42 | 35.93 | 35.98 | 35.07 | 272 |
| 05 Dec 2023 | 36.82 | 37.00 | 36.28 | 36.28 | 35.36 | 1,282 |
| 04 Dec 2023 | 37.05 | 37.31 | 36.96 | 36.98 | 36.05 | 2,309 |
| 01 Dec 2023 | 36.74 | 37.40 | 36.74 | 37.28 | 36.34 | 1,757 |
| 30 Nov 2023 | 36.69 | 37.06 | 36.51 | 36.70 | 35.77 | 4,097 |
| 29 Nov 2023 | 36.48 | 36.59 | 36.31 | 36.59 | 35.67 | 918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.