The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 174.42 | 174.42 | 174.42 | 174.42 | 162.52 | 0 |
| 2024-02-29 | 174.42 | 174.42 | 174.42 | 174.42 | 162.52 | 0 |
| 2024-02-28 | 174.42 | 174.42 | 174.42 | 174.42 | 162.52 | 4 |
| 2024-02-27 | 174.42 | 174.42 | 172.55 | 172.55 | 160.77 | 6 |
| 2024-02-26 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2024-02-23 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2024-02-22 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2024-02-21 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2024-02-20 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2024-02-19 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2024-02-16 | 170.00 | 172.21 | 170.00 | 172.21 | 160.46 | 2 |
| 2024-02-15 | 169.32 | 169.32 | 169.32 | 169.32 | 157.77 | 0 |
| 2024-02-14 | 169.32 | 169.32 | 169.32 | 169.32 | 157.77 | 0 |
| 2024-02-09 | 169.32 | 169.32 | 169.32 | 169.32 | 157.77 | 0 |
| 2024-02-08 | 169.32 | 169.32 | 169.32 | 169.32 | 157.77 | 10 |
| 2024-02-07 | 169.10 | 169.10 | 169.10 | 169.10 | 157.56 | 7 |
| 2024-02-06 | 173.40 | 173.40 | 173.40 | 173.40 | 161.57 | 0 |
| 2024-02-05 | 173.40 | 173.40 | 173.40 | 173.40 | 161.57 | 0 |
| 2024-02-02 | 173.40 | 173.40 | 173.40 | 173.40 | 161.57 | 0 |
| 2024-02-01 | 173.40 | 173.40 | 173.40 | 173.40 | 161.57 | 0 |
| 2024-01-31 | 173.40 | 173.40 | 173.40 | 173.40 | 161.57 | 1 |
| 2024-01-30 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-29 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-26 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-25 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-24 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-23 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-22 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-19 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 0 |
| 2024-01-18 | 167.62 | 167.62 | 167.62 | 167.62 | 156.18 | 2 |
| 2024-01-17 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-16 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-15 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-12 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-11 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-10 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-09 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-08 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-05 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-04 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-03 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 0 |
| 2024-01-02 | 174.08 | 174.08 | 174.08 | 174.08 | 162.20 | 1 |
| 2023-12-28 | 169.16 | 169.49 | 169.16 | 169.49 | 157.92 | 2 |
| 2023-12-27 | 171.53 | 171.53 | 171.53 | 171.53 | 159.82 | 0 |
| 2023-12-26 | 171.53 | 171.53 | 171.53 | 171.53 | 159.82 | 0 |
| 2023-12-22 | 171.53 | 171.53 | 171.53 | 171.53 | 159.82 | 0 |
| 2023-12-21 | 171.53 | 171.53 | 171.53 | 171.53 | 159.82 | 0 |
| 2023-12-20 | 171.53 | 171.53 | 171.53 | 171.53 | 159.82 | 0 |
| 2023-12-19 | 171.53 | 171.53 | 171.53 | 171.53 | 159.82 | 0 |
| 2023-12-18 | 171.53 | 171.53 | 171.53 | 171.53 | 159.82 | 2 |
| 2023-12-15 | 171.58 | 171.58 | 171.58 | 171.58 | 159.87 | 0 |
| 2023-12-14 | 171.58 | 171.58 | 171.58 | 171.58 | 159.87 | 10 |
| 2023-12-13 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2023-12-12 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 0 |
| 2023-12-11 | 172.21 | 172.21 | 172.21 | 172.21 | 160.46 | 1 |
| 2023-12-08 | 167.03 | 172.25 | 167.03 | 172.25 | 160.50 | 4 |
| 2023-12-07 | 172.21 | 172.21 | 172.16 | 172.16 | 160.41 | 13 |
| 2023-12-06 | 180.78 | 180.78 | 180.78 | 180.78 | 167.00 | 0 |
| 2023-12-05 | 180.79 | 180.79 | 180.78 | 180.78 | 167.00 | 6 |
| 2023-12-04 | 182.00 | 182.00 | 182.00 | 182.00 | 168.12 | 0 |
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.