The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-29 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-28 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-25 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-24 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-23 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-22 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-21 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-18 | 160.35 | 160.35 | 160.35 | 160.35 | 137.24 | 0 |
| 2022-03-17 | 160.48 | 160.48 | 160.35 | 160.35 | 137.24 | 8 |
| 2022-03-16 | 161.76 | 161.76 | 158.56 | 159.04 | 136.12 | 58 |
| 2022-03-15 | 160.16 | 161.92 | 159.65 | 161.44 | 138.17 | 403 |
| 2022-03-14 | 152.00 | 152.00 | 152.00 | 152.00 | 130.10 | 0 |
| 2022-03-11 | 152.00 | 152.00 | 152.00 | 152.00 | 130.10 | 0 |
| 2022-03-10 | 152.00 | 152.00 | 152.00 | 152.00 | 130.10 | 0 |
| 2022-03-09 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 0 |
| 2022-03-08 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 0 |
| 2022-03-07 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 0 |
| 2022-03-04 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 0 |
| 2022-03-03 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 0 |
| 2022-03-02 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 0 |
| 2022-02-25 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 0 |
| 2022-02-24 | 152.00 | 152.00 | 152.00 | 152.00 | 128.37 | 1 |
| 2022-02-23 | 152.69 | 152.69 | 152.69 | 152.69 | 128.95 | 0 |
| 2022-02-22 | 152.69 | 152.69 | 152.69 | 152.69 | 128.95 | 0 |
| 2022-02-21 | 152.69 | 152.69 | 152.69 | 152.69 | 128.95 | 1 |
| 2022-02-18 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-17 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-16 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-15 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-14 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-11 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-10 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-09 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-08 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-07 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-04 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-03 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-02 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-02-01 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-01-31 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-01-28 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-01-27 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-01-26 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 0 |
| 2022-01-25 | 155.10 | 155.10 | 155.10 | 155.10 | 130.99 | 5 |
| 2022-01-24 | 151.00 | 151.70 | 151.00 | 151.70 | 128.11 | 638 |
| 2022-01-21 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-20 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-19 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-18 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-17 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-14 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-13 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-12 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 0 |
| 2022-01-11 | 161.00 | 161.00 | 161.00 | 161.00 | 135.97 | 300 |
| 2022-01-10 | 152.30 | 152.30 | 152.30 | 152.30 | 128.62 | 0 |
| 2022-01-07 | 152.30 | 152.30 | 152.30 | 152.30 | 128.62 | 0 |
| 2022-01-06 | 152.30 | 152.30 | 152.30 | 152.30 | 128.62 | 0 |
| 2022-01-05 | 152.30 | 152.30 | 152.30 | 152.30 | 128.62 | 0 |
| 2022-01-04 | 152.30 | 152.30 | 152.30 | 152.30 | 128.62 | 1 |
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.