The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	164.70	164.70	164.70	164.70	142.67	0
2022-06-24	164.70	164.70	164.70	164.70	142.67	0
2022-06-23	164.70	164.70	164.70	164.70	142.67	0
2022-06-22	164.70	164.70	164.70	164.70	142.67	0
2022-06-21	164.70	164.70	164.70	164.70	142.67	0
2022-06-20	164.70	164.70	164.70	164.70	142.67	0
2022-06-17	164.70	164.70	164.70	164.70	142.67	0
2022-06-15	164.70	164.70	164.70	164.70	142.67	0
2022-06-14	185.39	185.39	164.70	164.70	142.67	6
2022-06-13	185.40	185.40	185.40	185.40	160.60	0
2022-06-10	185.40	185.40	185.40	185.40	160.60	0
2022-06-09	185.40	185.40	185.40	185.40	160.60	0
2022-06-08	185.76	185.76	185.40	185.40	158.68	6
2022-06-07	182.70	182.70	182.70	182.70	156.37	6
2022-06-06	178.74	178.74	178.74	178.74	152.98	3
2022-06-03	181.08	181.08	181.08	181.08	154.98	1
2022-06-02	180.54	180.54	180.54	180.54	154.52	10
2022-06-01	178.70	180.72	178.70	180.72	154.68	22
2022-05-31	176.58	176.58	176.58	176.58	151.13	0
2022-05-30	176.58	176.58	176.58	176.58	151.13	0
2022-05-27	175.68	177.66	175.50	176.58	151.13	1,096
2022-05-26	175.32	175.32	175.32	175.32	150.05	0
2022-05-25	175.32	175.32	175.32	175.32	150.05	0
2022-05-24	175.32	175.32	175.32	175.32	150.05	0
2022-05-23	175.32	175.32	175.32	175.32	150.05	0
2022-05-20	175.32	175.32	175.32	175.32	150.05	0
2022-05-19	175.32	175.32	175.32	175.32	150.05	0
2022-05-18	178.56	179.10	174.60	175.32	150.05	93
2022-05-17	177.77	178.38	177.09	178.20	152.52	63
2022-05-16	181.62	182.34	179.46	179.46	153.60	62
2022-05-13	177.30	177.30	175.86	176.94	151.44	82
2022-05-12	185.04	185.04	185.04	185.04	158.37	0
2022-05-11	185.04	185.04	185.04	185.04	158.37	0
2022-05-10	185.04	185.04	185.04	185.04	158.37	0
2022-05-09	185.04	185.04	185.04	185.04	158.37	0
2022-05-06	183.60	186.12	183.60	185.04	158.37	25
2022-05-05	182.34	182.88	179.82	179.82	153.91	98
2022-05-04	182.16	182.70	179.28	181.44	155.29	191
2022-05-03	172.48	172.48	172.48	172.48	147.62	0
2022-05-02	172.48	172.48	172.48	172.48	147.62	581
2022-04-29	172.38	172.38	172.38	172.38	147.54	0
2022-04-28	172.38	172.38	172.38	172.38	147.54	0
2022-04-27	172.38	172.38	172.38	172.38	147.54	0
2022-04-26	171.25	173.57	171.25	172.38	147.54	47
2022-04-25	162.75	162.75	162.75	162.75	139.30	2
2022-04-22	160.35	160.35	160.35	160.35	137.24	0
2022-04-20	160.35	160.35	160.35	160.35	137.24	0
2022-04-19	160.35	160.35	160.35	160.35	137.24	0
2022-04-18	160.35	160.35	160.35	160.35	137.24	0
2022-04-14	160.35	160.35	160.35	160.35	137.24	0
2022-04-13	160.35	160.35	160.35	160.35	137.24	0
2022-04-12	160.35	160.35	160.35	160.35	137.24	0
2022-04-11	160.35	160.35	160.35	160.35	137.24	0
2022-04-08	160.35	160.35	160.35	160.35	137.24	0
2022-04-07	160.35	160.35	160.35	160.35	137.24	0
2022-04-06	160.35	160.35	160.35	160.35	137.24	0
2022-04-05	160.35	160.35	160.35	160.35	137.24	0
2022-04-04	160.35	160.35	160.35	160.35	137.24	0
2022-04-01	160.35	160.35	160.35	160.35	137.24	0
2022-03-31	160.35	160.35	160.35	160.35	137.24	0

← NewerPage 19 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.