The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 328.30 | 328.30 | 328.30 | 328.30 | 313.77 | 5 |
| 2024-11-12 | 313.73 | 313.73 | 313.73 | 313.73 | 299.84 | 0 |
| 2024-11-11 | 313.73 | 313.73 | 313.73 | 313.73 | 299.84 | 0 |
| 2024-11-08 | 313.73 | 313.73 | 313.73 | 313.73 | 299.84 | 0 |
| 2024-11-07 | 313.73 | 313.73 | 313.73 | 313.73 | 299.84 | 0 |
| 2024-11-06 | 313.73 | 313.73 | 313.73 | 313.73 | 299.84 | 1 |
| 2024-11-05 | 303.90 | 303.90 | 303.90 | 303.90 | 290.45 | 0 |
| 2024-11-04 | 303.90 | 303.90 | 303.90 | 303.90 | 290.45 | 0 |
| 2024-11-01 | 303.90 | 303.90 | 303.90 | 303.90 | 290.45 | 25 |
| 2024-10-31 | 302.40 | 302.40 | 302.40 | 302.40 | 289.01 | 30 |
| 2024-10-30 | 300.00 | 300.00 | 300.00 | 300.00 | 286.72 | 4 |
| 2024-10-29 | 296.40 | 299.70 | 296.40 | 299.70 | 286.43 | 2 |
| 2024-10-28 | 296.10 | 296.10 | 296.10 | 296.10 | 282.99 | 0 |
| 2024-10-25 | 296.10 | 296.10 | 296.10 | 296.10 | 282.99 | 0 |
| 2024-10-24 | 296.10 | 296.10 | 296.10 | 296.10 | 282.99 | 0 |
| 2024-10-23 | 296.10 | 296.10 | 296.10 | 296.10 | 282.99 | 0 |
| 2024-10-22 | 296.10 | 296.10 | 296.10 | 296.10 | 282.99 | 0 |
| 2024-10-21 | 299.10 | 299.10 | 296.10 | 296.10 | 282.99 | 2 |
| 2024-10-18 | 295.22 | 296.22 | 295.22 | 296.22 | 283.11 | 3 |
| 2024-10-17 | 294.06 | 294.06 | 294.06 | 294.06 | 281.04 | 3 |
| 2024-10-16 | 292.03 | 292.03 | 290.52 | 290.52 | 277.66 | 4 |
| 2024-10-15 | 283.36 | 283.36 | 283.36 | 283.36 | 270.82 | 0 |
| 2024-10-14 | 281.40 | 285.32 | 281.40 | 283.36 | 270.82 | 14 |
| 2024-10-11 | 276.64 | 276.64 | 276.64 | 276.64 | 264.39 | 1 |
| 2024-10-10 | 275.99 | 277.49 | 275.99 | 276.64 | 264.39 | 5 |
| 2024-10-09 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-10-08 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-10-07 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-10-04 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-10-03 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-10-02 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-10-01 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-09-30 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 0 |
| 2024-09-27 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 1 |
| 2024-09-26 | 245.27 | 245.27 | 245.27 | 245.27 | 234.41 | 2 |
| 2024-09-25 | 252.20 | 252.20 | 252.20 | 252.20 | 241.04 | 0 |
| 2024-09-24 | 251.43 | 252.46 | 251.42 | 252.20 | 241.04 | 6 |
| 2024-09-23 | 251.76 | 251.76 | 251.76 | 251.76 | 240.62 | 5 |
| 2024-09-20 | 248.40 | 251.76 | 248.40 | 251.76 | 240.62 | 7 |
| 2024-09-19 | 250.00 | 250.00 | 250.00 | 250.00 | 238.93 | 0 |
| 2024-09-18 | 251.25 | 251.25 | 248.50 | 250.00 | 238.93 | 8 |
| 2024-09-17 | 251.25 | 251.25 | 251.25 | 251.25 | 240.13 | 0 |
| 2024-09-16 | 251.25 | 251.25 | 251.25 | 251.25 | 240.13 | 2 |
| 2024-09-13 | 252.99 | 252.99 | 250.41 | 251.25 | 240.13 | 17 |
| 2024-09-12 | 255.50 | 255.50 | 255.50 | 255.50 | 244.19 | 0 |
| 2024-09-11 | 255.50 | 255.50 | 255.50 | 255.50 | 242.46 | 7 |
| 2024-09-10 | 248.75 | 248.75 | 248.75 | 248.75 | 236.05 | 0 |
| 2024-09-09 | 248.75 | 248.75 | 248.75 | 248.75 | 236.05 | 0 |
| 2024-09-06 | 250.25 | 250.25 | 248.75 | 248.75 | 236.05 | 9 |
| 2024-09-05 | 250.25 | 250.25 | 250.25 | 250.25 | 237.48 | 1 |
| 2024-09-04 | 258.18 | 258.18 | 250.20 | 250.20 | 237.43 | 17 |
| 2024-09-03 | 248.75 | 248.75 | 248.75 | 248.75 | 236.05 | 0 |
| 2024-09-02 | 248.75 | 248.75 | 248.75 | 248.75 | 236.05 | 0 |
| 2024-08-30 | 248.75 | 248.75 | 248.75 | 248.75 | 236.05 | 0 |
| 2024-08-29 | 248.75 | 248.75 | 248.75 | 248.75 | 236.05 | 0 |
| 2024-08-28 | 248.25 | 248.75 | 248.25 | 248.75 | 236.05 | 2 |
| 2024-08-27 | 244.32 | 244.32 | 244.32 | 244.32 | 231.85 | 0 |
| 2024-08-26 | 244.32 | 244.32 | 244.32 | 244.32 | 231.85 | 0 |
| 2024-08-23 | 244.32 | 244.32 | 244.32 | 244.32 | 231.85 | 0 |
| 2024-08-22 | 244.32 | 244.32 | 244.32 | 244.32 | 231.85 | 0 |
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.