Williams Companies Inc (0LXB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 27.62 | 27.62 | 27.62 | 39778 | 27.62 | DE |
| 4 | 0 | 0 | 27.62 | 27.62 | 27.62 | 26089 | 27.62 | DE |
| 12 | 0 | 0 | 27.62 | 27.62 | 27.62 | 14222 | 27.62 | DE |
| 26 | 0 | 0 | 27.62 | 27.62 | 27.62 | 15957 | 27.62 | DE |
| 52 | 0 | 0 | 27.62 | 27.62 | 27.62 | 12857 | 27.62 | DE |
| 156 | 0 | 0 | 27.62 | 27.62 | 27.62 | 11032 | 27.62 | DE |
| 260 | 0 | 0 | 27.62 | 27.62 | 27.62 | 11432 | 27.62 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 5712 |
| 1721752200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 129403 |
| 1721665800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 56488 |
| 1721406600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3079 |
| 1721320200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 4210 |
| 1721233800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 5518 |
| 1721147400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2682 |
| 1721061000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1850 |
| 1720801800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2358 |
| 1720715400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2481 |
| 1720629000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 4934 |
| 1720542600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2814 |
| 1720456200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 203 |
| 1720197000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2287 |
| 1720110600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1720024200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 10396 |
| 1719937800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 6033 |
| 1719851400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 5743 |
| 1719592200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 246183 |
| 1719505800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3316 |
| 1719419400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 4519 |
| 1719333000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 367 |
| 1719246600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1015 |
| 1718987400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 4286 |
| 1718901000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 29488 |
| 1718814600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1718728200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 7444 |
| 1718641800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2251 |
| 1718382600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3999 |
| 1718296200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3647 |
| 1718209800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2372 |
| 1718123400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2281 |
| 1718037000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2104 |
| 1717777800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3107 |
| 1717691400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1427 |
| 1717605000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1642 |
| 1717518600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 180455 |
| 1717432200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 6901 |
| 1717173000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 5285 |
| 1717086600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3300 |
| 1717000200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1683 |
| 1716913800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2213 |
| 1716568200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 609 |
| 1716481800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2028 |
| 1716395400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1786 |
| 1716309000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3181 |
| 1716222600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2231 |
| 1715963400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 395 |
| 1715877000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2477 |
| 1715790600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 3418 |
| 1715704200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1263 |
| 1715617800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1145 |
| 1715358600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2802 |
| 1715272200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 162 |
| 1715185800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 819 |
| 1715099400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 4822 |
| 1714753800 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 997 |
| 1714667400 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2830 |
| 1714581000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 4565 |
| 1714494600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 336 |
| 1714408200 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2135 |
| 1714149000 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 2129 |
| 1714062600 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 1120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
