Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.480	44.849	44.480	44.805	42.475	532
2024-08-21	44.590	44.640	44.260	44.620	42.299	447
2024-08-20	45.000	45.000	43.995	44.310	42.006	2,785
2024-08-19	44.100	44.915	44.100	44.890	42.555	2,676
2024-08-16	43.760	44.148	43.660	44.148	41.852	16,092
2024-08-15	43.585	43.839	43.530	43.835	41.555	1,131
2024-08-14	42.992	43.357	42.902	43.140	40.896	1,065
2024-08-13	43.020	43.190	42.790	43.120	40.877	996
2024-08-12	43.298	43.480	43.140	43.380	41.124	4,339
2024-08-09	43.640	43.740	43.115	43.330	41.077	653
2024-08-08	43.210	43.845	43.210	43.845	41.565	958
2024-08-07	43.350	44.139	43.240	43.605	41.337	4,060
2024-08-06	41.750	43.140	41.750	42.990	40.754	2,595
2024-08-05	41.025	41.385	40.450	41.181	39.039	5,475
2024-08-02	42.825	43.000	41.695	41.849	39.673	5,894
2024-08-01	43.130	43.380	43.040	43.280	41.029	2,275
2024-07-31	43.210	43.460	42.755	42.900	40.669	1,828
2024-07-30	42.660	42.882	42.390	42.762	40.538	2,639
2024-07-29	42.700	42.930	42.590	42.655	40.437	4,803
2024-07-26	41.930	42.530	41.910	42.460	40.252	3,413
2024-07-25	42.275	42.550	41.775	41.889	39.710	7,688
2024-07-24	44.020	44.020	42.575	42.740	40.517	5,744
2024-07-23	44.635	44.770	44.091	44.091	41.798	129,504
2024-07-22	44.210	45.025	44.035	45.025	42.683	57,323
2024-07-19	43.685	44.170	43.300	44.080	41.788	3,235
2024-07-18	42.515	43.785	42.430	43.630	41.361	4,586
2024-07-17	42.597	42.903	42.550	42.805	40.579	8,014
2024-07-16	42.792	42.818	42.271	42.419	40.213	3,486
2024-07-15	43.330	43.360	42.708	42.780	40.555	1,882
2024-07-12	42.910	43.088	42.780	43.079	40.839	2,513
2024-07-11	42.379	42.710	42.330	42.585	40.370	2,489
2024-07-10	42.290	42.444	42.000	42.387	40.182	5,831
2024-07-09	42.210	42.585	41.690	42.530	40.318	4,458
2024-07-08	42.400	42.730	41.960	42.540	40.328	1,155
2024-07-05	42.655	42.690	42.360	42.416	40.210	2,299
2024-07-03	42.320	43.015	42.270	42.940	40.707	10,603
2024-07-02	42.630	42.630	42.180	42.180	39.986	6,147
2024-07-01	42.800	42.800	42.155	42.435	40.228	5,950
2024-06-28	42.480	42.542	42.240	42.435	40.228	246,198
2024-06-27	42.370	42.536	42.011	42.011	39.826	3,812
2024-06-26	42.830	42.940	42.345	42.345	40.143	4,530
2024-06-25	43.079	43.180	42.755	42.811	40.585	519
2024-06-24	42.210	43.000	42.131	42.935	40.702	2,264
2024-06-21	42.940	42.940	42.155	42.181	39.988	4,490
2024-06-20	41.715	42.576	41.650	42.325	40.124	30,049
2024-06-18	41.540	41.930	41.540	41.928	39.748	8,635
2024-06-17	41.108	41.490	41.004	41.490	39.332	2,466
2024-06-14	41.380	41.476	41.094	41.120	38.982	4,167
2024-06-13	41.531	41.572	41.334	41.336	39.187	3,728
2024-06-12	41.730	41.760	41.380	41.592	39.429	2,391
2024-06-11	41.180	41.377	41.000	41.250	39.104	2,300
2024-06-10	41.190	41.590	41.020	41.590	39.427	2,356
2024-06-07	40.702	41.020	40.702	40.815	38.692	3,165
2024-06-06	41.366	41.414	41.110	41.395	38.792	6,248
2024-06-05	41.470	41.470	41.070	41.419	38.814	1,652
2024-06-04	40.980	41.100	40.605	41.100	38.515	180,684
2024-06-03	41.490	41.490	40.704	40.775	38.211	7,839
2024-05-31	40.680	41.230	40.560	41.230	38.637	5,297
2024-05-30	40.160	40.441	40.110	40.441	37.898	3,317
2024-05-29	40.560	40.560	40.085	40.085	37.564	1,686

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.5000 USD
2025-09-11	0.5000 USD
2025-06-12	0.5000 USD
2025-03-13	0.5000 USD
2024-12-13	0.4750 USD
2024-09-13	0.4750 USD
2024-06-07	0.4750 USD
2024-03-07	0.4750 USD
2023-12-07	0.4475 USD
2023-09-08	0.4475 USD
2023-06-09	0.4475 USD
2023-03-10	0.4475 USD
2022-12-08	0.4250 USD
2022-09-08	0.4250 USD
2022-06-09	0.4250 USD
2022-03-10	0.4250 USD
2021-12-09	0.4100 USD
2021-09-09	0.4100 USD
2021-06-10	0.4100 USD
2021-03-11	0.4100 USD
2020-12-10	0.4000 USD
2020-09-10	0.4000 USD
2020-06-11	0.4000 USD
2020-03-12	0.4000 USD
2019-12-12	0.3800 USD
2019-09-12	0.3800 USD
2019-06-06	0.3800 USD
2019-03-07	0.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.