The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 382.28 | 382.28 | 382.28 | 382.28 | 380.40 | 10 |
| 2026-07-23 | 384.88 | 384.88 | 381.14 | 381.14 | 379.27 | 301 |
| 2026-07-22 | 370.00 | 370.00 | 370.00 | 370.00 | 368.18 | 0 |
| 2026-07-21 | 374.30 | 374.30 | 370.00 | 370.00 | 368.18 | 13 |
| 2026-07-20 | 378.86 | 378.86 | 378.86 | 378.86 | 377.00 | 1 |
| 2026-07-17 | 382.96 | 382.96 | 371.64 | 371.64 | 369.82 | 89 |
| 2026-07-16 | 379.62 | 383.42 | 379.62 | 383.42 | 381.54 | 3 |
| 2026-07-15 | 383.04 | 383.04 | 377.52 | 377.52 | 375.67 | 8 |
| 2026-07-14 | 383.04 | 383.04 | 383.04 | 383.04 | 381.16 | 2 |
| 2026-07-13 | 392.25 | 392.25 | 383.04 | 383.04 | 381.16 | 301 |
| 2026-07-10 | 383.32 | 384.00 | 381.42 | 383.37 | 381.49 | 46 |
| 2026-07-09 | 386.88 | 386.88 | 386.88 | 386.88 | 384.98 | 2 |
| 2026-07-08 | 386.49 | 386.88 | 385.00 | 386.88 | 384.98 | 14 |
| 2026-07-07 | 383.32 | 383.32 | 383.32 | 383.32 | 381.44 | 1 |
| 2026-07-06 | 380.00 | 380.00 | 373.00 | 373.00 | 371.17 | 6 |
| 2026-07-03 | 381.56 | 381.56 | 381.56 | 381.56 | 379.69 | 4 |
| 2026-07-02 | 381.80 | 381.80 | 378.20 | 379.24 | 377.38 | 9 |
| 2026-07-01 | 396.72 | 396.72 | 378.60 | 378.60 | 376.74 | 7 |
| 2026-06-30 | 387.00 | 387.00 | 387.00 | 387.00 | 385.10 | 2 |
| 2026-06-29 | 392.00 | 392.00 | 387.00 | 387.00 | 385.10 | 5 |
| 2026-06-26 | 407.20 | 407.20 | 404.00 | 404.00 | 402.02 | 77 |
| 2026-06-25 | 388.44 | 388.44 | 388.44 | 388.44 | 386.53 | 0 |
| 2026-06-24 | 388.44 | 388.44 | 388.44 | 388.44 | 386.53 | 0 |
| 2026-06-23 | 388.44 | 388.44 | 388.44 | 388.44 | 386.53 | 3 |
| 2026-06-22 | 362.05 | 387.99 | 362.05 | 387.99 | 386.09 | 44 |
| 2026-06-19 | 361.44 | 361.44 | 361.44 | 361.44 | 359.67 | 0 |
| 2026-06-18 | 361.44 | 361.44 | 361.44 | 361.44 | 359.67 | 0 |
| 2026-06-17 | 367.54 | 367.54 | 359.58 | 361.44 | 359.67 | 41 |
| 2026-06-16 | 381.10 | 381.10 | 381.10 | 381.10 | 379.23 | 0 |
| 2026-06-15 | 381.10 | 381.10 | 381.10 | 381.10 | 379.23 | 0 |
| 2026-06-12 | 381.10 | 381.10 | 381.10 | 381.10 | 379.23 | 0 |
| 2026-06-11 | 381.10 | 381.10 | 381.10 | 381.10 | 379.23 | 0 |
| 2026-06-10 | 381.10 | 381.10 | 381.10 | 381.10 | 377.34 | 21 |
| 2026-06-09 | 365.93 | 374.06 | 365.93 | 374.06 | 370.37 | 141 |
| 2026-06-08 | 369.26 | 369.26 | 369.25 | 369.25 | 365.60 | 46 |
| 2026-06-05 | 363.60 | 363.60 | 363.60 | 363.60 | 360.01 | 0 |
| 2026-06-03 | 362.88 | 366.12 | 362.88 | 363.60 | 360.01 | 199 |
| 2026-06-02 | 355.95 | 358.40 | 355.95 | 358.40 | 354.86 | 12 |
| 2026-06-01 | 361.49 | 361.49 | 353.16 | 353.16 | 349.67 | 5 |
| 2026-05-29 | 372.20 | 372.20 | 361.49 | 361.49 | 357.92 | 12 |
| 2026-05-28 | 370.88 | 374.30 | 369.00 | 369.00 | 365.36 | 83 |
| 2026-05-27 | 378.30 | 378.30 | 377.13 | 377.13 | 373.41 | 34 |
| 2026-05-26 | 391.95 | 391.95 | 385.31 | 385.31 | 381.51 | 8 |
| 2026-05-25 | 391.92 | 391.92 | 391.92 | 391.92 | 388.05 | 0 |
| 2026-05-22 | 391.92 | 391.92 | 391.92 | 391.92 | 388.05 | 1 |
| 2026-05-21 | 387.60 | 387.60 | 387.60 | 387.60 | 383.77 | 0 |
| 2026-05-20 | 404.00 | 404.00 | 387.60 | 387.60 | 383.77 | 7 |
| 2026-05-19 | 393.51 | 399.75 | 393.51 | 399.75 | 395.80 | 23 |
| 2026-05-18 | 385.44 | 385.44 | 385.44 | 385.44 | 381.63 | 2 |
| 2026-05-15 | 367.04 | 367.04 | 367.04 | 367.04 | 363.42 | 0 |
| 2026-05-14 | 367.04 | 367.04 | 367.04 | 367.04 | 363.42 | 0 |
| 2026-05-13 | 368.15 | 368.15 | 367.04 | 367.04 | 363.42 | 2 |
| 2026-05-12 | 365.04 | 367.20 | 365.04 | 365.04 | 361.44 | 5 |
| 2026-05-11 | 357.55 | 361.90 | 356.65 | 361.90 | 358.33 | 8 |
| 2026-05-08 | 357.55 | 357.55 | 357.55 | 357.55 | 354.02 | 5 |
| 2026-05-07 | 357.84 | 357.84 | 356.40 | 356.40 | 352.88 | 12 |
| 2026-05-06 | 371.64 | 371.64 | 365.18 | 365.18 | 361.57 | 10 |
| 2026-05-05 | 379.62 | 379.62 | 375.38 | 375.38 | 371.67 | 5 |
| 2026-05-04 | 373.16 | 373.16 | 373.16 | 373.16 | 369.48 | 9 |
| 2026-04-30 | 365.94 | 365.94 | 365.94 | 365.94 | 362.33 | 7 |
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.