The Williams Companies, Inc. historical data

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

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

← NewerPage 4 of 21 · 1,253 trading daysOlder →

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.