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 |
| 2026-09-18 | 375.00 | 375.00 | 372.23 | 372.23 | 372.23 | 14 |
| 2026-09-17 | 367.78 | 372.59 | 367.78 | 372.59 | 372.59 | 10 |
| 2026-09-16 | 368.52 | 368.52 | 367.78 | 367.78 | 367.78 | 7 |
| 2026-09-15 | 370.00 | 370.74 | 368.52 | 368.52 | 368.52 | 16 |
| 2026-09-14 | 377.00 | 377.00 | 369.64 | 371.11 | 371.11 | 36 |
| 2026-09-11 | 375.00 | 375.00 | 374.12 | 374.12 | 374.12 | 2 |
| 2026-09-10 | 383.37 | 383.37 | 383.37 | 383.37 | 383.37 | 10 |
| 2026-09-09 | 383.37 | 383.37 | 383.37 | 383.37 | 381.49 | 3 |
| 2026-09-08 | 384.73 | 386.91 | 384.73 | 386.91 | 385.01 | 6 |
| 2026-09-07 | 381.14 | 381.14 | 381.14 | 381.14 | 379.27 | 0 |
| 2026-09-04 | 378.66 | 381.14 | 378.48 | 381.14 | 379.27 | 34 |
| 2026-09-03 | 380.76 | 383.50 | 380.76 | 382.66 | 380.78 | 27 |
| 2026-09-02 | 380.00 | 384.54 | 378.69 | 384.54 | 382.65 | 13 |
| 2026-09-01 | 391.95 | 391.95 | 389.61 | 389.61 | 387.70 | 3 |
| 2026-08-31 | 383.42 | 383.42 | 383.42 | 383.42 | 381.54 | 1 |
| 2026-08-28 | 387.60 | 387.60 | 382.66 | 382.66 | 380.78 | 4 |
| 2026-08-27 | 378.48 | 385.70 | 378.48 | 385.70 | 383.81 | 17 |
| 2026-08-26 | 370.00 | 386.28 | 370.00 | 381.47 | 379.60 | 28 |
| 2026-08-25 | 369.00 | 370.04 | 368.52 | 370.00 | 368.18 | 16 |
| 2026-08-24 | 363.00 | 369.00 | 360.72 | 369.00 | 367.19 | 53 |
| 2026-08-21 | 373.16 | 373.16 | 373.16 | 373.16 | 371.33 | 0 |
| 2026-08-20 | 374.67 | 374.67 | 373.16 | 373.16 | 371.33 | 3 |
| 2026-08-19 | 379.86 | 381.42 | 379.86 | 381.42 | 379.55 | 18 |
| 2026-08-18 | 385.32 | 385.32 | 385.32 | 385.32 | 383.43 | 0 |
| 2026-08-17 | 385.32 | 385.32 | 385.32 | 385.32 | 383.43 | 8 |
| 2026-08-14 | 392.92 | 392.92 | 392.92 | 392.92 | 390.99 | 25 |
| 2026-08-13 | 379.00 | 381.52 | 379.00 | 381.52 | 379.65 | 83 |
| 2026-08-12 | 379.25 | 379.25 | 379.25 | 379.25 | 377.39 | 2 |
| 2026-08-11 | 374.07 | 374.07 | 374.07 | 374.07 | 372.23 | 2 |
| 2026-08-10 | 361.44 | 368.64 | 361.44 | 368.64 | 366.83 | 2 |
| 2026-08-07 | 363.00 | 363.00 | 361.49 | 361.49 | 359.72 | 6 |
| 2026-08-06 | 368.52 | 368.52 | 368.52 | 368.52 | 366.71 | 0 |
| 2026-08-05 | 365.50 | 370.00 | 365.50 | 368.52 | 366.71 | 38 |
| 2026-08-04 | 355.68 | 370.80 | 355.68 | 370.80 | 368.98 | 34 |
| 2026-08-03 | 358.20 | 360.00 | 358.20 | 360.00 | 358.23 | 5 |
| 2026-07-31 | 358.20 | 358.20 | 358.20 | 358.20 | 356.44 | 0 |
| 2026-07-30 | 358.20 | 358.20 | 358.20 | 358.20 | 356.44 | 0 |
| 2026-07-29 | 360.80 | 360.80 | 358.20 | 358.20 | 356.44 | 4 |
| 2026-07-28 | 363.00 | 363.00 | 354.96 | 356.40 | 354.65 | 27 |
| 2026-07-27 | 370.10 | 370.50 | 363.66 | 363.66 | 361.88 | 26 |
Page 1 of 3 · 127 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.