The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	172.95	172.95	172.95	172.95	158.29	1
2023-09-04	170.85	170.85	170.85	170.85	156.37	0
2023-09-01	170.85	170.85	170.85	170.85	156.37	0
2023-08-31	170.85	170.85	170.85	170.85	156.37	0
2023-08-30	170.85	170.85	170.85	170.85	156.37	3
2023-08-29	170.60	170.60	170.60	170.60	156.14	0
2023-08-28	170.60	170.60	170.60	170.60	156.14	0
2023-08-25	170.60	170.60	170.60	170.60	156.14	0
2023-08-24	170.60	170.60	170.60	170.60	156.14	36
2023-08-23	168.81	168.81	168.81	168.81	154.50	2
2023-08-22	172.55	172.55	171.51	171.51	156.97	27
2023-08-21	173.50	173.50	173.50	173.50	158.79	1
2023-08-18	171.87	171.87	171.87	171.87	157.30	1
2023-08-17	173.57	173.57	173.57	173.57	158.86	0
2023-08-16	173.57	173.57	173.57	173.57	158.86	0
2023-08-15	173.57	173.57	173.57	173.57	158.86	1
2023-08-14	172.21	172.21	172.21	172.21	157.61	0
2023-08-11	172.21	172.21	172.21	172.21	157.61	2
2023-08-10	172.72	172.72	172.72	172.72	158.08	0
2023-08-09	172.72	172.72	172.72	172.72	158.08	3
2023-08-08	168.41	168.41	168.41	168.41	154.13	6
2023-08-07	169.15	170.00	169.15	170.00	155.59	12
2023-08-04	163.00	163.00	163.00	163.00	149.18	0
2023-08-03	163.00	163.00	163.00	163.00	149.18	0
2023-08-02	163.00	163.00	163.00	163.00	149.18	1
2023-08-01	160.32	160.32	160.32	160.32	146.73	0
2023-07-31	160.32	160.32	160.32	160.32	146.73	0
2023-07-28	160.32	160.32	160.32	160.32	146.73	0
2023-07-27	160.32	160.32	160.32	160.32	146.73	0
2023-07-26	160.32	160.32	160.32	160.32	146.73	0
2023-07-25	160.32	160.32	160.32	160.32	146.73	0
2023-07-24	160.32	160.32	160.32	160.32	146.73	0
2023-07-21	160.32	160.32	160.32	160.32	146.73	0
2023-07-20	160.32	160.32	160.32	160.32	146.73	0
2023-07-19	160.32	160.32	160.32	160.32	146.73	1
2023-07-18	160.32	160.32	160.32	160.32	146.73	0
2023-07-17	160.32	160.32	160.32	160.32	146.73	0
2023-07-14	160.32	160.32	160.32	160.32	146.73	0
2023-07-13	160.32	160.32	160.32	160.32	146.73	0
2023-07-12	160.32	160.32	160.32	160.32	146.73	0
2023-07-11	160.32	160.32	160.32	160.32	146.73	0
2023-07-10	156.80	160.32	156.80	160.32	146.73	104
2023-07-07	156.80	156.80	156.80	156.80	143.51	0
2023-07-06	156.80	156.80	156.80	156.80	143.51	0
2023-07-05	156.80	156.80	156.80	156.80	143.51	2
2023-07-04	150.01	156.30	150.01	156.30	143.05	16
2023-07-03	147.26	147.26	147.26	147.26	134.78	0
2023-06-30	147.26	147.26	147.26	147.26	134.78	0
2023-06-29	147.26	147.26	147.26	147.26	134.78	0
2023-06-28	147.26	147.26	147.26	147.26	134.78	0
2023-06-27	147.26	147.26	147.26	147.26	134.78	0
2023-06-26	147.26	147.26	147.26	147.26	134.78	0
2023-06-23	147.26	147.26	147.26	147.26	134.78	0
2023-06-22	147.26	147.26	147.26	147.26	134.78	0
2023-06-21	147.26	147.26	147.26	147.26	134.78	0
2023-06-20	147.26	147.26	147.26	147.26	134.78	0
2023-06-19	147.26	147.26	147.26	147.26	134.78	9
2023-06-16	147.97	147.97	147.97	147.97	135.43	0
2023-06-15	147.97	147.97	147.97	147.97	135.43	0
2023-06-14	147.97	147.97	147.97	147.97	135.43	4

← NewerPage 14 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.