EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0LXB: Williams Cos.

19 Nov 2025
LAST:

58.76

CHANGE:
 0.91		OPEN:
59.10		HIGH:
59.10		ASK:
0.00		VOLUME:
1.5K
CHG(%):
1.52		PREV:
59.67		LOW:
58.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Nov 2559.1059.1058.2058.761.5K
18 Nov 2559.9160.5059.3259.672.4K
17 Nov 2561.0961.0960.3960.39313
14 Nov 2559.5960.8759.0160.66457
13 Nov 2560.6960.8759.2559.31461
12 Nov 2560.6461.2360.0960.29359
11 Nov 2560.9260.9260.2060.5810.0K
10 Nov 2559.7060.1359.4359.95608
07 Nov 2558.0459.1057.9859.101.1K
06 Nov 2557.6058.1957.5258.19749

PROFILE

Name:Williams Cos.
About:The Williams Companies, Inc., together with its subsidiaries, operates as an energy infrastructure company primarily in the United States. It operates through Transmission & Gulf of America, Northeast G&P, West, and Gas & NGL Marketing Services segments. The Transmission & Gulf of America segment comprises Transco, NWP, and MountainWest interstate natural gas pipelines, and their related natural gas storage facilities, as well as natural gas gathering and processing; and crude oil production handling and transportation assets in the Gulf Coast region. The Northeast G&P segment engages in the midstream gathering, processing, and fractionation activities in the Marcellus Shale region primarily in Pennsylvania and New York, and the Utica Shale region of eastern Ohio. The West segment consists of gas gathering, processing, and treating operations in the Rocky Mountain region of Colorado and Wyoming, the Barnett Shale region of north-central Texas, the Eagle Ford Shale region of South Texas, the Haynesville Shale region of northwest Louisiana, the Mid-Continent region that includes the Anadarko and Permian basins, and the DJ Basin of Colorado; and operates natural gas liquid (NGL) fractionation and storage assets in central Kansas near Conway. The Gas & NGL Marketing Services segment provides wholesale marketing, trading, storage, and transportation of natural gas for natural gas utilities, municipalities, power generators, and producers; asset management services; and transports and markets NGLs. The company owns and operates approximately 33,000 miles of pipelines. The Williams Companies, Inc. was founded in 1908 and is headquartered in Tulsa, Oklahoma.
Address:One Williams Center, Tulsa, OK, United States, 74172
Website:https://www.williams.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.49 
Price to Sales:6.31 
Price to Book:5.78 
Profit Margin:0.21 
Operating Margin:0.34 
Return on Assets:0.04 
Return on Equity:0.17 
EPS Ratio:1.20 
DivYield:0.03 
Div/Share:1.95 
Revenue:11.363B 
EBITDA:13.206B 
Shares:1.211B 
Market Cap:71.129B 

TECHNICAL INDICATORS

MA5:59.761.7%
MA10:59.691.6%
MA20:58.850.2%
MA50:60.833.5%
MA100:59.411.1%
MA200:58.900.2%
STO14:40.65
RSI14:54.19
WPR14:-52.91
MTM14:1.23
ROC14:0.02 
ATR:1.24 
Week High:61.234.2%
Week Low:58.201.0%
Month High:63.698.4%
Month Low:56.310.2%
Year High:65.3711.3%
Year Low:51.6213.8%
Volatility:4.73 

RECENT DIVIDENDS

Date Amount
12 Sep 2025$0.50
13 Jun 2025$0.50
12 Jun 2025$0.50
14 Mar 2025$0.50
13 Mar 2025$0.50
13 Dec 2024$0.48
13 Sep 2024$0.48
07 Jun 2024$0.48
07 Mar 2024$0.48
07 Dec 2023$0.45