The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 361.80 | 361.80 | 356.76 | 356.76 | 356.76 | 30 |
| 2026-10-16 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | 2 |
| 2026-10-15 | 375.55 | 375.55 | 375.55 | 375.55 | 375.55 | 0 |
| 2026-10-14 | 375.55 | 375.55 | 375.55 | 375.55 | 375.55 | 41 |
| 2026-10-13 | 369.63 | 373.70 | 369.63 | 373.70 | 373.70 | 52 |
| 2026-10-09 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 44 |
| 2026-10-08 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | 0 |
| 2026-10-07 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | 5 |
| 2026-10-06 | 355.60 | 361.57 | 355.60 | 361.57 | 361.57 | 64 |
| 2026-10-05 | 353.72 | 359.27 | 353.72 | 357.05 | 357.05 | 86 |
| 2026-10-02 | 363.24 | 368.28 | 363.24 | 366.48 | 366.48 | 9 |
| 2026-10-01 | 359.10 | 359.10 | 356.30 | 356.30 | 356.30 | 6 |
| 2026-09-30 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 3 |
| 2026-09-29 | 360.36 | 360.36 | 356.00 | 356.00 | 356.00 | 8 |
| 2026-09-28 | 360.36 | 360.36 | 360.36 | 360.36 | 360.36 | 3 |
| 2026-09-25 | 370.24 | 370.24 | 359.00 | 359.00 | 359.00 | 23 |
| 2026-09-24 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 11 |
| 2026-09-23 | 370.08 | 370.08 | 368.00 | 368.00 | 368.00 | 2 |
| 2026-09-22 | 368.52 | 368.52 | 364.45 | 364.45 | 364.45 | 6 |
| 2026-09-21 | 369.26 | 369.26 | 367.41 | 367.41 | 367.41 | 30 |
Page 1 of 1 · 20 trading days
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.