The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	144.20	144.20	144.20	144.20	121.78	0
2021-12-30	144.20	144.20	144.20	144.20	121.78	0
2021-12-29	144.20	144.20	144.20	144.20	121.78	0
2021-12-28	144.20	144.20	144.20	144.20	121.78	0
2021-12-27	144.20	144.20	144.20	144.20	121.78	0
2021-12-23	144.20	144.20	144.20	144.20	121.78	0
2021-12-22	144.20	144.20	144.20	144.20	121.78	0
2021-12-21	144.20	144.20	144.20	144.20	121.78	0
2021-12-20	152.05	152.05	144.20	144.20	121.78	4
2021-12-17	151.80	151.80	151.80	151.80	128.20	0
2021-12-16	151.80	151.80	151.80	151.80	128.20	0
2021-12-15	151.80	151.80	151.80	151.80	128.20	0
2021-12-14	151.80	151.80	151.80	151.80	128.20	0
2021-12-13	151.80	151.80	151.80	151.80	128.20	0
2021-12-10	151.80	151.80	151.80	151.80	128.20	0
2021-12-09	151.80	151.80	151.80	151.80	128.20	0
2021-12-08	151.80	151.80	151.80	151.80	126.25	0
2021-12-07	151.80	151.80	151.80	151.80	126.25	0
2021-12-06	151.80	151.80	151.80	151.80	126.25	0
2021-12-03	151.80	151.80	151.80	151.80	126.25	0
2021-12-02	151.80	151.80	151.80	151.80	126.25	21
2021-12-01	159.52	159.52	159.52	159.52	132.67	0
2021-11-30	159.52	159.52	159.52	159.52	132.67	0
2021-11-29	159.52	159.52	159.52	159.52	132.67	2
2021-11-26	155.17	155.17	155.17	155.17	129.05	1
2021-11-25	158.33	158.33	158.33	158.33	131.68	100
2021-11-24	153.53	153.53	153.53	153.53	127.68	0
2021-11-23	153.53	153.53	153.53	153.53	127.68	0
2021-11-22	153.53	153.53	153.53	153.53	127.68	0
2021-11-19	153.41	153.53	153.41	153.53	127.68	7
2021-11-18	156.83	156.83	156.83	156.83	130.43	0
2021-11-17	156.83	156.83	156.83	156.83	130.43	0
2021-11-16	156.83	156.83	156.83	156.83	130.43	0
2021-11-12	156.83	156.83	156.83	156.83	130.43	1
2021-11-11	156.48	156.48	156.48	156.48	130.14	0
2021-11-10	156.48	156.48	156.48	156.48	130.14	0
2021-11-09	156.48	156.48	156.48	156.48	130.14	0
2021-11-08	156.48	156.48	156.48	156.48	130.14	0
2021-11-05	156.48	156.48	156.48	156.48	130.14	1
2021-11-04	158.08	158.08	157.37	157.76	131.20	702
2021-11-03	161.86	161.86	161.86	161.86	134.61	0
2021-11-01	161.86	161.86	161.86	161.86	134.61	0
2021-10-29	161.86	161.86	161.86	161.86	134.61	0
2021-10-28	161.86	161.86	161.86	161.86	134.61	0
2021-10-27	161.86	161.86	161.86	161.86	134.61	0
2021-10-26	161.86	161.86	161.86	161.86	134.61	1
2021-10-25	159.94	159.94	159.94	159.94	133.01	1
2021-10-22	164.11	164.11	163.04	163.90	136.31	13
2021-10-21	158.10	158.10	158.10	158.10	131.48	0
2021-10-20	158.10	158.10	158.10	158.10	131.48	0
2021-10-19	158.10	158.10	158.10	158.10	131.48	0
2021-10-18	158.10	158.10	158.10	158.10	131.48	0
2021-10-15	158.10	158.10	158.10	158.10	131.48	0
2021-10-14	158.10	158.10	158.10	158.10	131.48	0

← NewerPage 21 of 21 · 1,254 trading days

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.