The Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	327.13	330.99	327.13	330.99	320.34	7
2025-05-14	326.45	326.45	326.45	326.45	315.95	2
2025-05-13	325.05	325.05	325.05	325.05	314.59	0
2025-05-12	326.72	326.72	325.05	325.05	314.59	6
2025-05-09	325.44	326.72	325.44	326.72	316.21	4
2025-05-08	331.50	331.50	328.10	328.44	317.87	4
2025-05-07	339.31	339.31	338.68	338.68	327.78	6
2025-05-06	333.54	333.54	333.54	333.54	322.81	9
2025-05-05	337.62	337.62	337.62	337.62	326.76	0
2025-05-02	337.62	337.62	337.62	337.62	326.76	3
2025-04-30	335.00	335.00	335.00	335.00	324.22	4
2025-04-29	334.24	334.24	334.24	334.24	323.49	2
2025-04-28	338.98	338.98	338.98	338.98	328.08	0
2025-04-25	338.98	338.98	338.98	338.98	328.08	4
2025-04-24	340.89	340.89	340.56	340.56	329.60	3
2025-04-23	336.94	336.94	336.94	336.94	326.10	0
2025-04-22	336.94	336.94	336.94	336.94	326.10	0
2025-04-17	336.94	336.94	336.94	336.94	326.10	0
2025-04-16	336.94	336.94	336.94	336.94	326.10	0
2025-04-15	336.94	336.94	336.94	336.94	326.10	1
2025-04-14	323.07	323.07	323.07	323.07	312.68	0
2025-04-11	323.07	323.07	323.07	323.07	312.68	0
2025-04-10	323.07	323.07	323.07	323.07	312.68	0
2025-04-09	323.07	323.07	323.07	323.07	312.68	0
2025-04-08	323.07	323.07	323.07	323.07	312.68	0
2025-04-07	323.07	323.07	323.07	323.07	312.68	0
2025-04-04	313.00	323.07	313.00	323.07	312.68	21
2025-04-03	341.03	341.03	332.32	332.32	321.63	8
2025-04-02	344.08	344.08	344.08	344.08	333.01	0
2025-04-01	344.08	344.08	344.08	344.08	333.01	1
2025-03-31	339.66	339.66	339.66	339.66	328.73	1
2025-03-28	340.09	340.09	340.09	340.09	329.15	1
2025-03-27	341.70	343.00	341.70	342.38	331.37	15
2025-03-26	326.23	326.23	326.23	326.23	315.74	0
2025-03-25	326.23	326.23	326.23	326.23	315.74	0
2025-03-24	326.23	326.23	326.23	326.23	315.74	1
2025-03-21	343.40	343.40	343.40	343.40	332.35	3
2025-03-20	337.96	337.96	337.96	337.96	327.09	1
2025-03-19	333.04	333.04	333.04	333.04	322.33	4
2025-03-18	333.00	333.00	333.00	333.00	322.29	0
2025-03-17	349.62	349.62	333.00	333.00	322.29	42
2025-03-14	319.44	319.44	319.44	319.44	309.16	0
2025-03-13	319.44	319.44	319.44	319.44	309.16	0
2025-03-12	319.44	319.44	319.44	319.44	307.23	0
2025-03-11	319.44	319.44	319.44	319.44	307.23	2
2025-03-10	311.24	317.13	311.24	315.27	303.22	22
2025-03-07	315.00	315.00	314.30	314.30	302.29	4
2025-03-06	320.00	320.00	314.34	314.34	302.33	5
2025-03-05	339.57	339.57	339.57	339.57	326.59	0
2025-02-28	339.57	339.57	339.57	339.57	326.59	2
2025-02-27	330.10	331.32	330.10	330.41	317.78	4
2025-02-26	335.61	335.61	335.61	335.61	322.78	0
2025-02-25	335.61	335.61	335.61	335.61	322.78	1
2025-02-24	330.99	330.99	330.99	330.99	318.34	0
2025-02-21	330.99	330.99	330.99	330.99	318.34	0
2025-02-20	330.99	330.99	330.99	330.99	318.34	0
2025-02-19	330.99	330.99	330.99	330.99	318.34	3
2025-02-18	329.53	329.53	329.53	329.53	316.94	0
2025-02-17	329.53	329.53	329.53	329.53	316.94	2
2025-02-14	329.01	329.01	327.20	327.20	314.69	3

← NewerPage 7 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.