The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 370.08 | 370.08 | 366.48 | 366.48 | 362.86 | 3 |
| 2026-04-28 | 353.85 | 353.85 | 353.85 | 353.85 | 350.36 | 0 |
| 2026-04-27 | 353.85 | 353.85 | 353.85 | 353.85 | 350.36 | 0 |
| 2026-04-24 | 353.85 | 353.85 | 353.85 | 353.85 | 350.36 | 0 |
| 2026-04-23 | 353.85 | 353.85 | 353.85 | 353.85 | 350.36 | 20 |
| 2026-04-22 | 356.77 | 356.77 | 356.18 | 356.18 | 352.66 | 11 |
| 2026-04-20 | 358.56 | 358.56 | 356.77 | 356.77 | 353.25 | 8 |
| 2026-04-17 | 350.70 | 351.40 | 350.70 | 351.40 | 347.93 | 54 |
| 2026-04-16 | 353.80 | 354.55 | 353.80 | 353.85 | 350.36 | 32 |
| 2026-04-15 | 353.88 | 355.68 | 353.80 | 353.80 | 350.31 | 87 |
| 2026-04-14 | 349.20 | 354.96 | 349.20 | 354.96 | 351.46 | 3 |
| 2026-04-13 | 363.00 | 363.50 | 363.00 | 363.50 | 359.91 | 14 |
| 2026-04-10 | 365.00 | 365.00 | 363.50 | 363.50 | 359.91 | 4 |
| 2026-04-09 | 370.88 | 370.88 | 370.88 | 370.88 | 367.22 | 0 |
| 2026-04-08 | 371.48 | 371.48 | 364.80 | 370.88 | 367.22 | 18 |
| 2026-04-07 | 384.43 | 384.43 | 380.36 | 380.36 | 376.60 | 9 |
| 2026-04-06 | 372.96 | 374.07 | 372.96 | 374.07 | 370.38 | 33 |
| 2026-04-02 | 372.96 | 372.96 | 372.96 | 372.96 | 369.28 | 15 |
| 2026-04-01 | 375.44 | 375.44 | 368.98 | 371.26 | 367.59 | 45 |
| 2026-03-31 | 380.02 | 380.02 | 372.40 | 375.44 | 371.73 | 66 |
| 2026-03-30 | 386.49 | 386.49 | 380.64 | 380.64 | 376.88 | 7 |
| 2026-03-27 | 388.00 | 388.00 | 388.00 | 388.00 | 384.17 | 0 |
| 2026-03-26 | 385.32 | 388.00 | 385.32 | 388.00 | 384.17 | 8 |
| 2026-03-25 | 386.88 | 386.88 | 386.88 | 386.88 | 383.06 | 4 |
| 2026-03-24 | 379.62 | 379.62 | 379.62 | 379.62 | 375.87 | 0 |
| 2026-03-23 | 379.62 | 379.62 | 379.62 | 379.62 | 375.87 | 0 |
| 2026-03-20 | 379.62 | 379.62 | 379.62 | 379.62 | 375.87 | 0 |
| 2026-03-19 | 379.62 | 379.62 | 379.62 | 379.62 | 375.87 | 0 |
| 2026-03-18 | 379.62 | 379.62 | 379.62 | 379.62 | 375.87 | 3 |
| 2026-03-17 | 386.19 | 386.19 | 386.19 | 386.19 | 382.38 | 0 |
| 2026-03-16 | 400.00 | 400.00 | 386.19 | 386.19 | 382.38 | 2 |
| 2026-03-13 | 371.65 | 371.65 | 371.65 | 371.65 | 367.98 | 0 |
| 2026-03-12 | 371.65 | 371.65 | 371.65 | 371.65 | 367.98 | 0 |
| 2026-03-11 | 380.00 | 380.00 | 371.65 | 371.65 | 366.08 | 38 |
| 2026-03-10 | 394.44 | 394.44 | 382.81 | 382.81 | 377.07 | 2 |
| 2026-03-09 | 402.37 | 402.37 | 382.20 | 382.20 | 376.47 | 3 |
| 2026-03-06 | 402.37 | 402.37 | 402.37 | 402.37 | 396.34 | 2 |
| 2026-03-05 | 401.60 | 401.60 | 401.60 | 401.60 | 395.58 | 40 |
| 2026-03-04 | 384.18 | 384.18 | 384.18 | 384.18 | 378.42 | 0 |
| 2026-03-03 | 384.18 | 384.18 | 384.18 | 384.18 | 378.42 | 0 |
| 2026-03-02 | 384.18 | 384.18 | 384.18 | 384.18 | 378.42 | 0 |
| 2026-02-27 | 389.22 | 390.00 | 382.98 | 384.18 | 378.42 | 17 |
| 2026-02-26 | 384.18 | 384.18 | 384.18 | 384.18 | 378.42 | 1 |
| 2026-02-25 | 374.86 | 374.86 | 374.86 | 374.86 | 369.24 | 1 |
| 2026-02-24 | 372.61 | 378.86 | 372.61 | 378.86 | 373.18 | 3 |
| 2026-02-23 | 378.86 | 378.86 | 378.86 | 378.86 | 373.18 | 0 |
| 2026-02-20 | 378.86 | 378.86 | 378.86 | 378.86 | 373.18 | 12 |
| 2026-02-19 | 382.66 | 382.66 | 376.05 | 379.62 | 373.93 | 10 |
| 2026-02-18 | 377.90 | 377.90 | 377.90 | 377.90 | 372.24 | 3 |
| 2026-02-13 | 374.21 | 374.21 | 374.21 | 374.21 | 368.60 | 0 |
| 2026-02-12 | 371.85 | 374.21 | 371.85 | 374.21 | 368.60 | 7 |
| 2026-02-11 | 365.76 | 367.62 | 365.76 | 367.62 | 362.11 | 56 |
| 2026-02-10 | 371.00 | 371.00 | 362.95 | 362.95 | 357.51 | 39 |
| 2026-02-09 | 351.40 | 356.16 | 351.40 | 356.16 | 350.82 | 13 |
| 2026-02-06 | 350.07 | 350.07 | 350.07 | 350.07 | 344.83 | 0 |
| 2026-02-05 | 350.00 | 350.07 | 350.00 | 350.07 | 344.83 | 4 |
| 2026-02-04 | 350.00 | 350.00 | 350.00 | 350.00 | 344.76 | 0 |
| 2026-02-03 | 350.00 | 350.00 | 350.00 | 350.00 | 344.76 | 0 |
| 2026-02-02 | 352.38 | 352.38 | 350.00 | 350.00 | 344.76 | 2 |
| 2026-01-30 | 352.45 | 352.45 | 351.75 | 352.38 | 347.10 | 64 |
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.