The Williams Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	207.48	207.48	207.48	207.48	195.18	1
2024-05-27	212.00	212.00	212.00	212.00	199.43	0
2024-05-24	212.00	212.00	212.00	212.00	199.43	0
2024-05-23	212.00	212.00	212.00	212.00	199.43	0
2024-05-22	212.00	212.00	212.00	212.00	199.43	20
2024-05-21	211.89	211.89	211.89	211.89	199.32	0
2024-05-20	211.89	211.89	211.89	211.89	199.32	5
2024-05-17	210.42	210.42	210.42	210.42	197.94	1
2024-05-16	204.60	204.60	204.60	204.60	192.47	0
2024-05-15	204.60	204.60	204.60	204.60	192.47	0
2024-05-14	204.60	204.60	204.60	204.60	192.47	1
2024-05-13	205.00	205.00	204.60	204.60	192.47	2
2024-05-10	203.40	204.20	203.40	204.20	192.09	22
2024-05-09	199.70	199.70	199.70	199.70	187.86	0
2024-05-08	199.70	199.70	199.70	199.70	187.86	6
2024-05-07	195.30	198.70	195.30	198.70	186.92	26
2024-05-06	197.20	197.20	197.20	197.20	185.51	1
2024-05-03	196.00	196.00	196.00	196.00	184.38	2
2024-05-02	196.00	196.00	196.00	196.00	184.38	2
2024-04-30	202.40	202.40	202.40	202.40	190.40	1
2024-04-29	199.60	199.60	199.60	199.60	187.76	0
2024-04-26	199.60	199.60	199.60	199.60	187.76	0
2024-04-25	199.60	199.60	199.60	199.60	187.76	0
2024-04-24	199.60	199.60	199.60	199.60	187.76	0
2024-04-23	199.60	199.60	199.60	199.60	187.76	18
2024-04-22	200.60	200.60	200.60	200.60	188.70	1
2024-04-19	197.40	200.20	197.40	199.00	187.20	9
2024-04-18	197.40	197.40	197.40	197.40	185.69	0
2024-04-17	197.40	197.40	197.40	197.40	185.69	0
2024-04-16	197.40	197.40	197.40	197.40	185.69	2
2024-04-15	199.31	199.31	199.31	199.31	187.49	1
2024-04-12	196.27	196.27	196.27	196.27	184.63	0
2024-04-11	196.27	196.27	196.27	196.27	184.63	2
2024-04-10	198.20	198.20	198.20	198.20	186.45	7
2024-04-09	197.81	197.81	197.81	197.81	186.08	0
2024-04-08	198.40	198.40	197.81	197.81	186.08	53
2024-04-05	198.00	198.00	198.00	198.00	186.26	0
2024-04-04	198.60	198.60	198.00	198.00	186.26	6
2024-04-03	196.46	196.46	196.46	196.46	184.81	0
2024-04-02	196.46	196.46	196.46	196.46	184.81	0
2024-04-01	196.46	196.46	196.46	196.46	184.81	0
2024-03-28	196.46	196.46	196.46	196.46	184.81	1
2024-03-27	190.38	190.38	190.38	190.38	179.09	0
2024-03-26	190.76	190.76	190.38	190.38	179.09	38
2024-03-25	192.47	192.47	192.47	192.47	181.06	0
2024-03-22	190.90	193.30	190.90	192.47	181.06	8
2024-03-21	182.52	182.52	182.52	182.52	171.70	0
2024-03-20	182.52	182.52	182.52	182.52	171.70	0
2024-03-19	182.52	182.52	182.52	182.52	171.70	0
2024-03-18	182.52	182.52	182.52	182.52	171.70	0
2024-03-15	182.52	182.52	182.52	182.52	171.70	0
2024-03-14	182.16	182.52	182.16	182.52	171.70	15
2024-03-13	185.50	185.50	184.90	184.99	174.02	77
2024-03-12	174.42	174.42	174.42	174.42	164.08	0
2024-03-11	174.42	174.42	174.42	174.42	164.08	0
2024-03-08	174.42	174.42	174.42	174.42	164.08	0
2024-03-07	174.42	174.42	174.42	174.42	164.08	0
2024-03-06	174.42	174.42	174.42	174.42	162.52	0
2024-03-05	174.42	174.42	174.42	174.42	162.52	0
2024-03-04	174.42	174.42	174.42	174.42	162.52	0

← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.9183 USD
2026-06-11	1.9022 USD
2026-03-12	1.9179 USD
2025-12-11	1.9256 USD
2025-09-11	1.8613 USD
2025-06-12	1.9077 USD
2025-03-13	1.9966 USD
2024-12-12	2.0641 USD
2024-09-12	1.8126 USD
2024-06-06	1.8049 USD
2024-03-07	1.6579 USD
2023-12-07	1.5518 USD
2023-09-08	1.5960 USD
2023-06-09	2.1821 USD
2023-03-10	2.3230 USD
2022-12-08	2.2564 USD
2022-09-08	2.2738 USD
2022-06-09	2.2174 USD
2022-03-10	2.0179 USD
2021-12-09	2.3137 USD
2021-09-09	2.2222 USD
2021-06-10	2.0273 USD
2021-03-11	2.3628 USD
2020-12-10	2.0772 USD
2020-09-10	2.2252 USD
2020-06-10	2.1759 USD
2020-03-12	2.0656 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.