The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	169.49	169.49	169.49	169.49	148.67	0
2022-09-19	169.49	169.49	169.49	169.49	148.67	0
2022-09-16	169.49	169.49	169.49	169.49	148.67	0
2022-09-15	169.49	169.49	169.49	169.49	148.67	0
2022-09-14	169.49	169.49	169.49	169.49	148.67	0
2022-09-13	169.49	169.49	169.49	169.49	148.67	0
2022-09-12	169.49	169.49	169.49	169.49	148.67	0
2022-09-09	168.30	169.49	168.30	169.49	148.67	42
2022-09-08	182.34	182.34	182.34	182.34	159.95	0
2022-09-06	182.34	182.34	182.34	182.34	157.95	0
2022-09-05	182.34	182.34	182.34	182.34	157.95	1
2022-09-02	182.34	182.34	182.34	182.34	157.95	0
2022-09-01	182.34	182.34	182.34	182.34	157.95	0
2022-08-31	182.34	182.34	182.34	182.34	157.95	0
2022-08-30	182.34	182.34	182.34	182.34	157.95	0
2022-08-29	182.34	182.34	182.34	182.34	157.95	0
2022-08-26	182.34	182.34	182.34	182.34	157.95	0
2022-08-25	182.34	182.34	182.34	182.34	157.95	0
2022-08-24	182.34	182.34	182.34	182.34	157.95	0
2022-08-23	182.34	182.34	182.34	182.34	157.95	0
2022-08-22	182.34	182.34	182.34	182.34	157.95	0
2022-08-19	182.34	182.34	182.34	182.34	157.95	1
2022-08-18	180.72	180.72	180.72	180.72	156.55	1
2022-08-17	174.96	179.10	174.96	179.10	155.15	41
2022-08-16	176.12	176.12	176.12	176.12	152.56	1
2022-08-15	168.13	168.13	168.13	168.13	145.64	0
2022-08-12	168.13	168.13	168.13	168.13	145.64	0
2022-08-11	168.13	168.13	168.13	168.13	145.64	0
2022-08-10	168.13	168.13	168.13	168.13	145.64	0
2022-08-09	168.12	168.13	168.12	168.13	145.64	26
2022-08-08	168.13	168.13	168.13	168.13	145.64	0
2022-08-05	168.13	168.13	168.13	168.13	145.64	0
2022-08-04	168.13	168.13	168.13	168.13	145.64	1
2022-08-03	164.50	164.50	164.50	164.50	142.50	0
2022-08-02	164.50	164.50	164.50	164.50	142.50	0
2022-08-01	164.50	164.50	164.50	164.50	142.50	0
2022-07-29	164.50	164.50	164.50	164.50	142.50	0
2022-07-28	164.50	164.50	164.50	164.50	142.50	0
2022-07-27	164.50	164.50	164.50	164.50	142.50	0
2022-07-26	164.50	164.50	164.50	164.50	142.50	0
2022-07-25	164.50	164.50	164.50	164.50	142.50	0
2022-07-22	164.50	164.50	164.50	164.50	142.50	0
2022-07-21	164.50	164.50	164.50	164.50	142.50	0
2022-07-20	164.50	164.50	164.50	164.50	142.50	0
2022-07-19	164.50	164.50	164.50	164.50	142.50	0
2022-07-18	164.50	164.50	164.50	164.50	142.50	0
2022-07-15	164.50	164.50	164.50	164.50	142.50	0
2022-07-14	164.50	164.50	164.50	164.50	142.50	0
2022-07-13	164.50	164.50	164.50	164.50	142.50	0
2022-07-12	164.50	164.50	164.50	164.50	142.50	0
2022-07-11	164.50	164.50	164.50	164.50	142.50	0
2022-07-08	164.50	164.50	164.50	164.50	142.50	0
2022-07-07	164.50	164.50	164.50	164.50	142.50	90
2022-07-06	164.13	164.13	164.13	164.13	142.18	0
2022-07-05	164.13	164.13	164.13	164.13	142.18	0
2022-07-04	164.13	164.13	164.13	164.13	142.18	5
2022-07-01	162.87	164.48	162.87	164.48	142.48	581
2022-06-30	164.70	164.70	164.70	164.70	142.67	0
2022-06-29	164.70	164.70	164.70	164.70	142.67	0
2022-06-28	164.70	164.70	164.70	164.70	142.67	0

← NewerPage 18 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.