The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	182.00	182.00	182.00	182.00	168.12	0
2023-12-01	182.16	182.16	182.00	182.00	168.12	16
2023-11-30	173.46	173.46	173.46	173.46	160.24	0
2023-11-29	173.46	173.46	173.46	173.46	160.24	0
2023-11-28	173.46	173.46	173.46	173.46	160.24	0
2023-11-27	173.46	173.46	173.46	173.46	160.24	0
2023-11-24	173.46	173.46	173.46	173.46	160.24	0
2023-11-23	173.46	173.46	173.46	173.46	160.24	0
2023-11-22	173.46	173.46	173.46	173.46	160.24	0
2023-11-21	173.46	173.46	173.46	173.46	160.24	0
2023-11-20	174.24	174.24	173.46	173.46	160.24	32
2023-11-17	167.28	167.28	167.28	167.28	154.53	0
2023-11-16	167.28	167.28	167.28	167.28	154.53	0
2023-11-14	167.28	167.28	167.28	167.28	154.53	0
2023-11-13	167.28	167.28	167.28	167.28	154.53	0
2023-11-10	167.28	167.28	167.28	167.28	154.53	0
2023-11-09	167.28	167.28	167.28	167.28	154.53	0
2023-11-08	167.28	167.28	167.28	167.28	154.53	0
2023-11-07	167.28	167.28	167.28	167.28	154.53	0
2023-11-06	167.28	167.28	167.28	167.28	154.53	0
2023-11-03	167.28	167.28	167.28	167.28	154.53	0
2023-11-01	167.28	167.28	167.28	167.28	154.53	0
2023-10-31	167.28	167.28	167.28	167.28	154.53	0
2023-10-30	167.28	167.28	167.28	167.28	154.53	0
2023-10-27	167.28	167.28	167.28	167.28	154.53	0
2023-10-26	167.28	167.28	167.28	167.28	154.53	0
2023-10-25	167.28	167.28	167.28	167.28	154.53	0
2023-10-24	167.28	167.28	167.28	167.28	154.53	0
2023-10-23	167.28	167.28	167.28	167.28	154.53	0
2023-10-20	167.28	167.28	167.28	167.28	154.53	0
2023-10-19	167.28	167.28	167.28	167.28	154.53	0
2023-10-18	167.28	167.28	167.28	167.28	154.53	0
2023-10-17	167.28	167.28	167.28	167.28	154.53	0
2023-10-16	167.28	167.28	167.28	167.28	154.53	0
2023-10-13	167.28	167.28	167.28	167.28	154.53	0
2023-10-11	167.28	167.28	167.28	167.28	154.53	0
2023-10-10	167.28	167.28	167.28	167.28	154.53	0
2023-10-09	167.28	167.28	167.28	167.28	154.53	0
2023-10-06	167.28	167.28	167.28	167.28	154.53	0
2023-10-05	167.28	167.28	167.28	167.28	154.53	0
2023-10-04	167.28	167.28	167.28	167.28	154.53	0
2023-10-03	167.28	167.28	167.28	167.28	154.53	0
2023-10-02	167.28	167.28	167.28	167.28	154.53	0
2023-09-29	167.28	167.28	167.28	167.28	154.53	0
2023-09-28	167.28	167.28	167.28	167.28	154.53	0
2023-09-27	167.28	167.28	167.28	167.28	154.53	0
2023-09-26	167.28	167.28	167.28	167.28	154.53	0
2023-09-25	167.28	167.28	167.28	167.28	154.53	0
2023-09-22	167.28	167.28	167.28	167.28	154.53	0
2023-09-21	167.28	167.28	167.28	167.28	154.53	0
2023-09-20	167.28	167.28	167.28	167.28	154.53	0
2023-09-19	167.28	167.28	167.28	167.28	154.53	0
2023-09-18	167.28	167.28	167.28	167.28	154.53	1
2023-09-15	168.81	168.81	168.81	168.81	155.94	0
2023-09-14	168.81	168.81	168.81	168.81	155.94	0
2023-09-13	168.13	168.81	167.79	168.81	155.94	42
2023-09-12	172.95	172.95	172.95	172.95	159.76	0
2023-09-11	172.95	172.95	172.95	172.95	159.76	0
2023-09-08	172.95	172.95	172.95	172.95	159.76	0
2023-09-06	172.95	172.95	172.95	172.95	158.29	0

← NewerPage 13 of 21 · 1,249 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.