The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	148.80	148.80	148.80	148.80	136.19	0
2023-06-12	148.80	148.80	148.80	148.80	136.19	0
2023-06-09	148.80	148.80	148.80	148.80	136.19	0
2023-06-07	148.80	148.80	148.80	148.80	134.19	0
2023-06-06	148.80	148.80	148.80	148.80	134.19	0
2023-06-05	149.72	149.72	148.80	148.80	134.19	3
2023-06-02	143.08	143.08	143.08	143.08	129.03	0
2023-06-01	143.08	143.08	143.08	143.08	129.03	0
2023-05-31	143.08	143.08	143.08	143.08	129.03	0
2023-05-30	143.08	143.08	143.08	143.08	129.03	0
2023-05-29	143.08	143.08	143.08	143.08	129.03	0
2023-05-26	143.08	143.08	143.08	143.08	129.03	0
2023-05-25	143.08	143.08	143.08	143.08	129.03	0
2023-05-24	143.08	143.08	143.08	143.08	129.03	0
2023-05-23	143.08	143.08	143.08	143.08	129.03	0
2023-05-22	143.08	143.08	143.08	143.08	129.03	0
2023-05-19	143.08	143.08	143.08	143.08	129.03	0
2023-05-18	143.08	143.08	143.08	143.08	129.03	0
2023-05-17	143.08	143.08	143.08	143.08	129.03	0
2023-05-16	143.08	143.08	143.08	143.08	129.03	0
2023-05-15	135.01	143.08	135.01	143.08	129.03	24
2023-05-12	148.50	148.50	148.50	148.50	133.92	0
2023-05-11	148.50	148.50	148.50	148.50	133.92	0
2023-05-10	148.50	148.50	148.50	148.50	133.92	0
2023-05-09	148.50	148.50	148.50	148.50	133.92	0
2023-05-08	148.50	148.50	148.50	148.50	133.92	0
2023-05-05	148.50	148.50	148.50	148.50	133.92	0
2023-05-04	148.50	148.50	148.50	148.50	133.92	0
2023-05-03	148.50	148.50	148.50	148.50	133.92	0
2023-05-02	148.50	148.50	148.50	148.50	133.92	0
2023-04-28	148.50	148.50	148.50	148.50	133.92	0
2023-04-27	150.44	150.44	148.50	148.50	133.92	7
2023-04-26	150.44	150.44	150.44	150.44	135.67	0
2023-04-25	150.44	150.44	150.44	150.44	135.67	0
2023-04-24	150.44	150.44	150.44	150.44	135.67	0
2023-04-20	150.44	150.44	150.44	150.44	135.67	0
2023-04-19	150.44	150.44	150.44	150.44	135.67	0
2023-04-18	150.44	150.44	150.44	150.44	135.67	1
2023-04-17	149.64	149.64	149.64	149.64	134.95	0
2023-04-14	149.64	149.64	149.64	149.64	134.95	0
2023-04-13	149.64	149.64	149.64	149.64	134.95	0
2023-04-12	149.64	149.64	149.64	149.64	134.95	0
2023-04-11	149.64	149.64	149.64	149.64	134.95	0
2023-04-10	149.64	149.64	149.64	149.64	134.95	0
2023-04-06	149.64	149.64	149.64	149.64	134.95	0
2023-04-05	149.64	149.64	149.64	149.64	134.95	0
2023-04-04	149.64	149.64	149.64	149.64	134.95	0
2023-04-03	149.64	149.64	149.64	149.64	134.95	0
2023-03-31	149.64	149.64	149.64	149.64	134.95	0
2023-03-30	149.64	149.64	149.64	149.64	134.95	0
2023-03-29	150.16	150.16	149.64	149.64	134.95	3
2023-03-28	155.69	155.69	155.69	155.69	140.40	0
2023-03-27	155.69	155.69	155.69	155.69	140.40	0
2023-03-24	155.69	155.69	155.69	155.69	140.40	0
2023-03-23	155.69	155.69	155.69	155.69	140.40	0
2023-03-22	155.69	155.69	155.69	155.69	140.40	0
2023-03-21	155.69	155.69	155.69	155.69	140.40	0
2023-03-20	155.69	155.69	155.69	155.69	140.40	0
2023-03-17	155.69	155.69	155.69	155.69	140.40	0
2023-03-16	155.69	155.69	155.69	155.69	140.40	0

← NewerPage 15 of 21 · 1,254 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.