The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	314.65	314.65	312.50	312.50	304.21	18
2025-08-07	317.13	317.13	317.13	317.13	308.72	3
2025-08-06	321.60	321.60	321.60	321.60	313.07	2
2025-08-05	317.13	317.13	317.13	317.13	308.72	1
2025-08-04	336.60	336.60	336.60	336.60	327.67	0
2025-08-01	332.18	336.60	332.18	336.60	327.67	3
2025-07-31	326.72	326.72	326.72	326.72	318.05	0
2025-07-30	326.72	326.72	326.72	326.72	318.05	0
2025-07-29	326.72	326.72	326.72	326.72	318.05	2
2025-07-28	322.56	322.56	322.56	322.56	314.00	2
2025-07-25	323.20	323.20	322.56	322.56	314.00	15
2025-07-24	322.56	324.00	322.24	324.00	315.40	16
2025-07-23	321.92	321.92	321.92	321.92	313.38	0
2025-07-22	323.84	323.84	321.92	321.92	313.38	5
2025-07-21	331.84	331.84	331.84	331.84	323.03	0
2025-07-18	330.88	331.84	330.88	331.84	323.03	52
2025-07-17	327.36	327.36	327.36	327.36	318.67	0
2025-07-16	327.36	327.36	327.36	327.36	318.67	12
2025-07-15	324.39	324.39	324.39	324.39	315.78	10
2025-07-14	322.56	322.56	322.56	322.56	314.00	0
2025-07-11	322.56	322.56	322.56	322.56	314.00	5
2025-07-10	318.00	318.00	318.00	318.00	309.56	1
2025-07-09	318.08	318.08	318.00	318.00	309.56	9
2025-07-08	318.40	318.40	313.92	315.52	307.15	57
2025-07-07	320.32	320.32	320.32	320.32	311.82	5
2025-07-04	320.96	320.96	320.96	320.96	312.44	0
2025-07-03	317.00	320.96	317.00	320.96	312.44	20
2025-07-02	319.68	319.68	317.12	317.12	308.71	7
2025-07-01	325.00	325.04	324.70	324.70	316.08	71
2025-06-30	345.10	345.10	345.10	345.10	335.94	15
2025-06-27	344.08	346.15	344.08	346.15	336.97	4
2025-06-26	344.08	344.08	344.08	344.08	334.95	3
2025-06-25	334.33	334.33	334.33	334.33	325.46	0
2025-06-24	334.33	334.33	334.33	334.33	325.46	0
2025-06-23	334.29	334.33	334.29	334.33	325.46	8
2025-06-20	331.83	331.83	331.83	331.83	323.03	4
2025-06-18	324.16	324.16	324.16	324.16	315.56	0
2025-06-17	324.16	324.16	324.16	324.16	315.56	2
2025-06-16	324.72	325.05	324.72	325.05	316.43	5
2025-06-13	330.17	332.00	330.17	332.00	323.19	41
2025-06-12	329.52	329.52	329.52	329.52	320.78	0
2025-06-11	329.52	329.52	329.52	329.52	318.92	0
2025-06-10	329.52	329.52	329.52	329.52	318.92	10
2025-06-09	338.00	338.00	338.00	338.00	327.13	0
2025-06-06	338.00	338.00	338.00	338.00	327.13	10
2025-06-05	340.34	340.34	340.34	340.34	329.39	2
2025-06-04	346.00	346.00	346.00	346.00	334.87	2
2025-06-03	345.50	345.50	345.50	345.50	334.39	6
2025-06-02	342.72	342.72	342.72	342.72	331.69	0
2025-05-30	342.72	342.72	342.72	342.72	331.69	1
2025-05-29	342.72	342.72	342.72	342.72	331.69	6
2025-05-28	344.28	345.10	344.28	345.10	334.00	3
2025-05-27	341.22	341.22	341.22	341.22	330.24	18
2025-05-26	326.04	326.04	326.04	326.04	315.55	0
2025-05-23	326.04	326.04	326.04	326.04	315.55	0
2025-05-22	326.04	326.04	326.04	326.04	315.55	1
2025-05-21	330.10	330.10	330.10	330.10	319.48	2
2025-05-20	332.64	332.64	332.20	332.20	321.51	16
2025-05-19	332.64	332.64	332.64	332.64	321.94	5
2025-05-16	332.64	332.64	332.64	332.64	321.94	2

← NewerPage 6 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.