The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 318.00 | 318.00 | 314.00 | 314.00 | 302.00 | 6 |
| 2025-02-12 | 317.12 | 317.12 | 317.12 | 317.12 | 305.00 | 30 |
| 2025-02-11 | 322.30 | 322.30 | 316.40 | 316.40 | 304.31 | 2 |
| 2025-02-10 | 322.35 | 322.35 | 322.35 | 322.35 | 310.03 | 0 |
| 2025-02-07 | 321.28 | 325.00 | 321.28 | 322.35 | 310.03 | 107 |
| 2025-02-06 | 323.06 | 326.37 | 323.00 | 324.72 | 312.31 | 4 |
| 2025-02-05 | 322.80 | 322.80 | 322.80 | 322.80 | 310.46 | 0 |
| 2025-02-04 | 322.80 | 322.80 | 322.80 | 322.80 | 310.46 | 1 |
| 2025-02-03 | 323.01 | 328.40 | 323.01 | 328.40 | 315.85 | 3 |
| 2025-01-31 | 328.00 | 328.00 | 328.00 | 328.00 | 315.46 | 10 |
| 2025-01-30 | 318.79 | 318.79 | 318.79 | 318.79 | 306.61 | 0 |
| 2025-01-29 | 318.79 | 318.79 | 318.79 | 318.79 | 306.61 | 0 |
| 2025-01-28 | 322.29 | 322.29 | 318.79 | 318.79 | 306.61 | 37 |
| 2025-01-27 | 344.05 | 344.05 | 315.80 | 317.90 | 305.75 | 105 |
| 2025-01-24 | 350.18 | 350.18 | 350.18 | 350.18 | 336.80 | 3 |
| 2025-01-23 | 352.62 | 352.62 | 352.62 | 352.62 | 339.14 | 1 |
| 2025-01-22 | 356.18 | 356.18 | 356.18 | 356.18 | 342.57 | 3 |
| 2025-01-21 | 362.00 | 362.00 | 362.00 | 362.00 | 348.16 | 1 |
| 2025-01-20 | 339.55 | 339.55 | 339.55 | 339.55 | 326.57 | 0 |
| 2025-01-17 | 339.55 | 339.55 | 339.55 | 339.55 | 326.57 | 0 |
| 2025-01-16 | 339.55 | 339.55 | 339.55 | 339.55 | 326.57 | 0 |
| 2025-01-15 | 339.55 | 339.55 | 339.55 | 339.55 | 326.57 | 0 |
| 2025-01-14 | 339.55 | 339.55 | 339.55 | 339.55 | 326.57 | 0 |
| 2025-01-13 | 339.55 | 339.55 | 339.55 | 339.55 | 326.57 | 0 |
| 2025-01-10 | 342.04 | 342.04 | 339.55 | 339.55 | 326.57 | 2 |
| 2025-01-09 | 337.21 | 337.21 | 337.21 | 337.21 | 324.32 | 0 |
| 2025-01-08 | 337.21 | 337.21 | 337.21 | 337.21 | 324.32 | 0 |
| 2025-01-07 | 337.21 | 337.21 | 337.21 | 337.21 | 324.32 | 1 |
| 2025-01-06 | 342.30 | 342.30 | 342.30 | 342.30 | 329.22 | 1 |
| 2025-01-03 | 349.75 | 351.22 | 349.75 | 351.22 | 337.80 | 101 |
| 2025-01-02 | 336.93 | 336.93 | 336.93 | 336.93 | 324.05 | 0 |
| 2024-12-30 | 336.93 | 336.93 | 336.93 | 336.93 | 324.05 | 1 |
| 2024-12-27 | 334.29 | 334.29 | 334.29 | 334.29 | 321.51 | 2 |
| 2024-12-26 | 331.45 | 331.45 | 331.45 | 331.45 | 318.78 | 1 |
| 2024-12-23 | 331.98 | 331.98 | 331.98 | 331.98 | 319.29 | 14 |
| 2024-12-20 | 325.12 | 325.12 | 325.12 | 325.12 | 312.69 | 1 |
| 2024-12-19 | 328.00 | 328.00 | 328.00 | 328.00 | 315.46 | 0 |
| 2024-12-18 | 328.00 | 328.00 | 328.00 | 328.00 | 315.46 | 0 |
| 2024-12-17 | 328.00 | 328.00 | 328.00 | 328.00 | 315.46 | 5 |
| 2024-12-16 | 328.35 | 328.35 | 328.35 | 328.35 | 315.80 | 0 |
| 2024-12-13 | 328.35 | 328.35 | 328.35 | 328.35 | 315.80 | 0 |
| 2024-12-12 | 328.35 | 328.35 | 328.35 | 328.35 | 315.80 | 0 |
| 2024-12-11 | 328.35 | 328.35 | 328.35 | 328.35 | 313.82 | 0 |
| 2024-12-10 | 334.04 | 334.04 | 328.35 | 328.35 | 313.82 | 11 |
| 2024-12-09 | 346.12 | 346.12 | 346.12 | 346.12 | 330.80 | 0 |
| 2024-12-06 | 343.74 | 346.12 | 343.74 | 346.12 | 330.80 | 4 |
| 2024-12-05 | 339.66 | 345.53 | 339.66 | 345.53 | 330.24 | 26 |
| 2024-12-04 | 343.40 | 343.40 | 343.40 | 343.40 | 328.20 | 0 |
| 2024-12-03 | 341.02 | 343.40 | 341.02 | 343.40 | 328.20 | 2 |
| 2024-12-02 | 343.80 | 343.80 | 343.80 | 343.80 | 328.58 | 2 |
| 2024-11-29 | 344.28 | 344.28 | 344.28 | 344.28 | 329.04 | 0 |
| 2024-11-28 | 344.28 | 344.28 | 344.28 | 344.28 | 329.04 | 3 |
| 2024-11-27 | 344.08 | 344.08 | 341.36 | 341.36 | 326.25 | 102 |
| 2024-11-26 | 335.82 | 335.82 | 335.82 | 335.82 | 320.95 | 0 |
| 2024-11-25 | 335.82 | 335.82 | 335.82 | 335.82 | 320.95 | 300 |
| 2024-11-22 | 346.60 | 346.60 | 346.60 | 346.60 | 331.26 | 12 |
| 2024-11-21 | 345.95 | 345.95 | 345.95 | 345.95 | 330.64 | 10 |
| 2024-11-19 | 321.93 | 321.93 | 321.93 | 321.93 | 307.68 | 0 |
| 2024-11-18 | 321.93 | 321.93 | 321.93 | 321.93 | 307.68 | 0 |
| 2024-11-14 | 321.93 | 321.93 | 321.93 | 321.93 | 307.68 | 1 |
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.