The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	177.00	177.00	177.00	177.00	157.24	0
2022-12-15	177.00	177.00	177.00	177.00	157.24	3
2022-12-14	177.00	177.00	177.00	177.00	157.24	0
2022-12-13	177.00	177.00	177.00	177.00	157.24	0
2022-12-12	177.00	177.00	177.00	177.00	157.24	0
2022-12-09	177.00	177.00	177.00	177.00	157.24	0
2022-12-08	179.00	179.00	177.00	177.00	157.24	15
2022-12-07	179.46	179.46	179.46	179.46	157.42	0
2022-12-06	175.15	179.48	175.15	179.46	157.42	12
2022-12-05	179.64	179.64	179.64	179.64	157.58	0
2022-12-02	179.64	179.64	179.64	179.64	157.58	0
2022-12-01	179.64	179.64	179.64	179.64	157.58	0
2022-11-30	179.64	179.64	179.64	179.64	157.58	0
2022-11-29	179.64	179.64	179.64	179.64	157.58	0
2022-11-28	181.26	183.96	177.84	179.64	157.58	82
2022-11-25	169.15	169.15	169.15	169.15	148.38	0
2022-11-24	169.15	169.15	169.15	169.15	148.38	0
2022-11-23	169.15	169.15	169.15	169.15	148.38	1
2022-11-22	169.15	169.15	169.15	169.15	148.38	0
2022-11-21	169.15	169.15	169.15	169.15	148.38	0
2022-11-18	169.15	169.15	169.15	169.15	148.38	0
2022-11-17	169.15	169.15	169.15	169.15	148.38	0
2022-11-16	169.15	169.15	169.15	169.15	148.38	0
2022-11-14	169.15	169.15	169.15	169.15	148.38	0
2022-11-11	169.15	169.15	169.15	169.15	148.38	0
2022-11-10	169.15	169.15	169.15	169.15	148.38	0
2022-11-09	169.15	169.15	169.15	169.15	148.38	0
2022-11-08	169.15	169.15	169.15	169.15	148.38	0
2022-11-07	169.15	169.15	169.15	169.15	148.38	0
2022-11-04	169.15	169.15	169.15	169.15	148.38	0
2022-11-03	171.36	171.36	169.15	169.15	148.38	29
2022-11-01	171.36	171.36	171.36	171.36	150.31	0
2022-10-31	171.36	171.36	171.36	171.36	150.31	0
2022-10-28	171.36	171.36	171.36	171.36	150.31	0
2022-10-27	171.36	171.36	171.36	171.36	150.31	0
2022-10-26	171.53	171.53	171.36	171.36	150.31	38
2022-10-25	162.40	162.40	162.40	162.40	142.46	0
2022-10-24	162.40	162.40	162.40	162.40	142.46	0
2022-10-21	162.40	162.40	162.40	162.40	142.46	27
2022-10-20	157.00	157.00	157.00	157.00	137.72	0
2022-10-19	157.00	157.00	157.00	157.00	137.72	0
2022-10-18	157.00	157.00	157.00	157.00	137.72	0
2022-10-17	157.00	157.00	157.00	157.00	137.72	0
2022-10-14	157.00	157.00	157.00	157.00	137.72	2
2022-10-13	157.05	157.05	157.05	157.05	137.76	0
2022-10-11	157.05	157.05	157.05	157.05	137.76	4
2022-10-10	154.24	154.24	152.53	152.53	133.80	12
2022-10-07	157.77	157.77	157.77	157.77	138.39	0
2022-10-06	157.77	157.77	157.77	157.77	138.39	0
2022-10-05	157.77	157.77	157.77	157.77	138.39	0
2022-10-04	169.48	169.48	157.00	157.77	138.39	18
2022-10-03	169.49	169.49	169.49	169.49	148.67	0
2022-09-30	169.49	169.49	169.49	169.49	148.67	0
2022-09-29	169.49	169.49	169.49	169.49	148.67	0
2022-09-28	169.49	169.49	169.49	169.49	148.67	0
2022-09-27	169.49	169.49	169.49	169.49	148.67	0
2022-09-26	169.49	169.49	169.49	169.49	148.67	0
2022-09-23	169.49	169.49	169.49	169.49	148.67	0
2022-09-22	169.49	169.49	169.49	169.49	148.67	0
2022-09-21	169.49	169.49	169.49	169.49	148.67	0

← NewerPage 17 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.