The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	155.69	155.69	155.69	155.69	140.40	0
2023-03-14	155.69	155.69	155.69	155.69	140.40	0
2023-03-13	155.69	155.69	155.69	155.69	140.40	0
2023-03-10	155.69	155.69	155.69	155.69	140.40	0
2023-03-09	155.69	155.69	155.69	155.69	138.31	0
2023-03-08	155.69	155.69	155.69	155.69	138.31	1
2023-03-07	158.00	158.00	158.00	158.00	140.36	1
2023-03-06	158.00	158.00	158.00	158.00	140.36	0
2023-03-03	158.00	158.00	158.00	158.00	140.36	0
2023-03-02	156.50	158.00	156.50	158.00	140.36	2
2023-03-01	161.85	161.85	161.85	161.85	143.78	0
2023-02-28	161.85	161.85	161.85	161.85	143.78	0
2023-02-27	161.85	161.85	161.85	161.85	143.78	0
2023-02-24	161.85	161.85	161.85	161.85	143.78	1
2023-02-23	159.80	159.80	159.80	159.80	141.96	0
2023-02-22	159.80	159.80	159.80	159.80	141.96	1
2023-02-17	166.00	166.00	166.00	166.00	147.47	0
2023-02-16	166.00	166.00	166.00	166.00	147.47	0
2023-02-15	166.00	166.00	166.00	166.00	147.47	0
2023-02-14	166.00	166.00	166.00	166.00	147.47	1
2023-02-13	161.78	161.78	161.78	161.78	143.72	0
2023-02-10	161.78	161.78	161.78	161.78	143.72	0
2023-02-09	161.78	161.78	161.78	161.78	143.72	0
2023-02-08	161.78	161.78	161.78	161.78	143.72	0
2023-02-07	161.78	161.78	161.78	161.78	143.72	0
2023-02-06	161.78	161.78	161.78	161.78	143.72	0
2023-02-03	161.78	161.78	161.78	161.78	143.72	0
2023-02-02	161.78	161.78	161.78	161.78	143.72	0
2023-02-01	169.45	169.45	161.78	161.78	143.72	4
2023-01-31	167.45	167.45	167.45	167.45	148.76	0
2023-01-30	167.45	167.45	167.45	167.45	148.76	0
2023-01-27	167.45	167.45	167.45	167.45	148.76	0
2023-01-26	167.45	167.45	167.45	167.45	148.76	0
2023-01-25	167.45	167.45	167.45	167.45	148.76	0
2023-01-24	167.45	167.45	167.45	167.45	148.76	0
2023-01-23	167.45	167.45	167.45	167.45	148.76	0
2023-01-20	167.45	167.45	167.45	167.45	148.76	0
2023-01-19	167.45	167.45	167.45	167.45	148.76	0
2023-01-18	167.45	167.45	167.45	167.45	148.76	0
2023-01-17	167.79	167.79	167.45	167.45	148.76	3
2023-01-16	167.14	167.14	167.14	167.14	148.48	0
2023-01-13	167.14	167.14	167.14	167.14	148.48	1
2023-01-12	172.62	172.62	172.62	172.62	153.35	0
2023-01-11	172.62	172.62	172.62	172.62	153.35	0
2023-01-10	172.62	172.62	172.62	172.62	153.35	0
2023-01-09	172.62	172.62	172.62	172.62	153.35	0
2023-01-06	172.62	172.62	172.62	172.62	153.35	0
2023-01-05	172.98	172.98	172.62	172.62	153.35	2
2023-01-04	177.00	177.00	177.00	177.00	157.24	0
2023-01-03	177.00	177.00	177.00	177.00	157.24	0
2023-01-02	177.00	177.00	177.00	177.00	157.24	0
2022-12-29	177.00	177.00	177.00	177.00	157.24	0
2022-12-28	177.00	177.00	177.00	177.00	157.24	0
2022-12-27	177.00	177.00	177.00	177.00	157.24	0
2022-12-26	177.00	177.00	177.00	177.00	157.24	0
2022-12-23	177.00	177.00	177.00	177.00	157.24	0
2022-12-22	177.00	177.00	177.00	177.00	157.24	3
2022-12-21	177.00	177.00	177.00	177.00	157.24	0
2022-12-20	177.00	177.00	177.00	177.00	157.24	0
2022-12-19	177.00	177.00	177.00	177.00	157.24	0

← NewerPage 16 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.