The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 352.45 | 352.45 | 351.75 | 352.38 | 347.10 | 64 |
| 2026-01-29 | 342.72 | 342.72 | 342.72 | 342.72 | 337.59 | 0 |
| 2026-01-28 | 342.72 | 342.72 | 342.72 | 342.72 | 337.59 | 2 |
| 2026-01-27 | 342.72 | 342.72 | 342.72 | 342.72 | 337.59 | 1 |
| 2026-01-26 | 343.87 | 343.87 | 337.62 | 337.62 | 332.56 | 20 |
| 2026-01-23 | 345.03 | 345.03 | 343.77 | 343.77 | 338.62 | 16 |
| 2026-01-22 | 338.97 | 341.70 | 338.52 | 340.62 | 335.52 | 24 |
| 2026-01-21 | 330.24 | 336.93 | 330.24 | 334.29 | 329.28 | 54 |
| 2026-01-20 | 337.59 | 337.59 | 333.00 | 333.00 | 328.01 | 18 |
| 2026-01-19 | 330.66 | 330.66 | 330.66 | 330.66 | 325.71 | 1 |
| 2026-01-16 | 330.56 | 330.56 | 330.56 | 330.56 | 325.61 | 1 |
| 2026-01-15 | 327.69 | 327.69 | 325.20 | 325.20 | 320.33 | 45 |
| 2026-01-14 | 331.40 | 331.40 | 331.40 | 331.40 | 326.43 | 12 |
| 2026-01-13 | 321.26 | 326.20 | 321.26 | 321.28 | 316.47 | 32 |
| 2026-01-12 | 322.88 | 322.88 | 318.00 | 318.00 | 313.24 | 15 |
| 2026-01-09 | 324.72 | 328.60 | 321.20 | 321.20 | 316.39 | 108 |
| 2026-01-08 | 327.78 | 332.97 | 327.78 | 330.60 | 325.65 | 71 |
| 2026-01-07 | 323.84 | 327.68 | 318.58 | 327.68 | 322.77 | 4 |
| 2026-01-06 | 324.06 | 324.06 | 314.49 | 314.49 | 309.78 | 29 |
| 2026-01-05 | 330.00 | 330.80 | 324.80 | 330.80 | 325.84 | 11 |
| 2026-01-02 | 329.01 | 330.40 | 323.73 | 330.40 | 325.45 | 9,821 |
| 2025-12-30 | 331.37 | 331.37 | 328.68 | 329.01 | 324.08 | 9 |
| 2025-12-29 | 334.62 | 335.94 | 332.97 | 335.94 | 330.91 | 18 |
| 2025-12-26 | 329.67 | 330.99 | 327.40 | 329.01 | 324.08 | 18 |
| 2025-12-23 | 326.71 | 330.00 | 326.04 | 326.70 | 321.81 | 13 |
| 2025-12-22 | 321.28 | 330.56 | 321.28 | 328.00 | 323.09 | 57 |
| 2025-12-19 | 334.72 | 334.72 | 324.16 | 324.48 | 319.62 | 79 |
| 2025-12-18 | 327.04 | 330.56 | 321.92 | 325.44 | 320.56 | 18 |
| 2025-12-17 | 321.28 | 323.84 | 320.64 | 320.64 | 315.84 | 10 |
| 2025-12-16 | 322.24 | 322.24 | 319.01 | 319.01 | 314.23 | 51 |
| 2025-12-15 | 325.76 | 325.76 | 318.40 | 322.24 | 317.41 | 20 |
| 2025-12-12 | 326.80 | 328.83 | 322.66 | 326.89 | 321.99 | 25 |
| 2025-12-11 | 330.90 | 350.00 | 330.87 | 330.87 | 325.91 | 12 |
| 2025-12-10 | 333.96 | 334.39 | 330.33 | 330.66 | 323.81 | 21 |
| 2025-12-09 | 342.69 | 343.43 | 336.26 | 340.12 | 333.07 | 41 |
| 2025-12-08 | 339.66 | 339.66 | 333.54 | 337.28 | 330.29 | 18 |
| 2025-12-05 | 333.99 | 343.74 | 333.99 | 343.74 | 336.62 | 17 |
| 2025-12-04 | 324.72 | 334.29 | 323.07 | 333.96 | 327.04 | 58 |
| 2025-12-03 | 329.99 | 330.00 | 320.01 | 328.64 | 321.83 | 131 |
| 2025-12-02 | 328.35 | 328.35 | 323.73 | 323.73 | 317.02 | 10 |
| 2025-12-01 | 328.68 | 328.70 | 320.43 | 328.70 | 321.89 | 1,408 |
| 2025-11-28 | 322.88 | 327.80 | 322.88 | 327.80 | 321.01 | 39 |
| 2025-11-27 | 308.51 | 325.11 | 308.51 | 318.45 | 311.85 | 52 |
| 2025-11-26 | 324.48 | 324.48 | 317.32 | 321.50 | 314.84 | 36 |
| 2025-11-25 | 321.60 | 322.88 | 316.16 | 320.00 | 313.37 | 23 |
| 2025-11-24 | 320.00 | 326.40 | 316.16 | 316.48 | 309.92 | 29 |
| 2025-11-21 | 317.12 | 322.71 | 316.51 | 322.71 | 316.02 | 42 |
| 2025-11-19 | 323.95 | 324.57 | 311.60 | 313.41 | 306.92 | 23 |
| 2025-11-18 | 315.30 | 318.72 | 315.30 | 316.80 | 310.24 | 45 |
| 2025-11-17 | 323.20 | 323.60 | 320.64 | 320.64 | 314.00 | 11 |
| 2025-11-14 | 309.76 | 321.28 | 309.76 | 320.00 | 313.37 | 160 |
| 2025-11-13 | 320.32 | 320.64 | 315.20 | 315.52 | 308.98 | 85 |
| 2025-11-12 | 316.48 | 323.32 | 316.48 | 320.32 | 313.68 | 96 |
| 2025-11-11 | 318.36 | 320.96 | 316.16 | 317.44 | 310.86 | 67 |
| 2025-11-10 | 317.12 | 322.56 | 316.16 | 322.56 | 315.88 | 20 |
| 2025-11-07 | 312.77 | 315.58 | 312.17 | 315.58 | 309.04 | 111 |
| 2025-11-06 | 311.84 | 314.34 | 305.30 | 309.38 | 302.97 | 66 |
| 2025-11-05 | 306.24 | 312.17 | 305.66 | 312.17 | 305.70 | 16 |
| 2025-11-04 | 315.58 | 317.89 | 300.00 | 306.24 | 299.90 | 873 |
| 2025-11-03 | 309.07 | 315.58 | 307.83 | 315.58 | 309.04 | 509 |
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.