The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	309.07	313.69	308.76	309.07	302.67	29
2025-10-30	309.95	313.10	305.97	312.37	305.90	18
2025-10-29	307.21	309.38	305.97	306.90	300.54	70
2025-10-28	312.48	312.48	306.28	309.69	303.27	22
2025-10-27	310.00	313.10	308.76	312.48	306.01	38
2025-10-24	315.52	318.40	307.84	310.72	304.28	111
2025-10-23	322.66	324.70	321.30	324.70	317.97	16
2025-10-22	337.62	337.62	329.80	332.18	325.30	30
2025-10-21	338.64	339.66	335.00	335.92	328.96	40
2025-10-20	338.64	338.64	336.26	336.26	329.29	45
2025-10-17	341.60	341.60	335.58	335.92	328.96	106
2025-10-16	344.05	344.40	340.72	341.60	334.52	12
2025-10-15	346.46	347.76	344.42	344.42	337.28	5
2025-10-14	341.36	343.06	338.64	342.24	335.15	81
2025-10-13	344.05	344.05	342.30	342.30	335.21	25
2025-10-10	347.48	350.91	344.05	347.55	340.35	58
2025-10-09	340.00	341.02	338.64	340.01	332.97	24
2025-10-08	338.98	340.62	337.62	338.64	331.62	26
2025-10-07	337.28	340.68	337.28	338.84	331.82	38
2025-10-06	343.90	344.10	338.98	340.68	333.62	67
2025-10-03	345.10	348.16	342.04	347.14	339.95	113
2025-10-02	344.42	348.84	343.74	343.74	336.62	18
2025-10-01	337.28	340.00	336.60	338.30	331.29	7,281
2025-09-30	336.95	336.95	336.95	336.95	329.97	0
2025-09-29	345.10	345.10	336.95	336.95	329.97	3
2025-09-26	337.28	337.28	337.28	337.28	330.29	0
2025-09-25	339.66	339.66	337.28	337.28	330.29	2
2025-09-24	311.86	311.86	311.86	311.86	305.40	0
2025-09-23	311.86	311.86	311.86	311.86	305.40	0
2025-09-22	311.86	311.86	311.86	311.86	305.40	0
2025-09-19	311.86	311.86	311.86	311.86	305.40	0
2025-09-18	311.86	311.86	311.86	311.86	305.40	0
2025-09-17	311.86	311.86	311.86	311.86	305.40	2
2025-09-16	312.17	312.17	312.17	312.17	305.70	0
2025-09-15	314.96	314.96	312.17	312.17	305.70	3
2025-09-12	319.36	319.36	319.04	319.04	312.43	5
2025-09-11	313.41	313.41	313.41	313.41	306.92	0
2025-09-10	313.41	313.41	313.41	313.41	305.09	0
2025-09-09	313.41	313.41	313.41	313.41	305.09	0
2025-09-08	313.41	313.41	313.41	313.41	305.09	0
2025-09-05	313.41	313.41	313.41	313.41	305.09	0
2025-09-04	313.41	313.41	313.41	313.41	305.09	0
2025-09-03	315.58	315.58	313.41	313.41	305.09	21
2025-09-02	334.77	334.77	312.17	312.17	303.89	10
2025-09-01	316.96	318.83	316.82	318.83	310.37	17
2025-08-29	316.82	316.82	316.82	316.82	308.41	16
2025-08-28	308.76	308.76	308.76	308.76	300.57	0
2025-08-27	308.76	308.76	308.76	308.76	300.57	1
2025-08-26	308.76	308.76	308.76	308.76	300.57	1
2025-08-25	309.38	309.38	308.00	308.45	300.27	26
2025-08-22	312.96	312.96	312.96	312.96	304.66	1
2025-08-21	311.55	311.55	311.55	311.55	303.28	0
2025-08-20	311.55	311.55	311.55	311.55	303.28	2
2025-08-19	311.55	311.55	311.55	311.55	303.28	0
2025-08-18	311.55	311.55	311.55	311.55	303.28	0
2025-08-15	310.62	314.34	310.62	311.55	303.28	9
2025-08-14	310.62	310.62	310.62	310.62	302.38	1
2025-08-13	308.48	311.24	308.48	311.24	302.98	5
2025-08-12	311.36	311.36	308.48	308.48	300.29	2
2025-08-11	317.22	317.22	317.22	317.22	308.80	1

← NewerPage 5 of 21 · 1,249 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.