Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.300	40.410	40.149	40.410	37.869	2,236
2024-05-24	40.322	40.356	39.950	39.950	37.438	615
2024-05-23	40.780	40.856	40.120	40.120	37.597	2,071
2024-05-22	41.550	41.570	40.800	40.822	38.255	2,344
2024-05-21	41.540	41.865	41.380	41.770	39.143	3,197
2024-05-20	41.430	41.530	41.292	41.320	38.722	2,405
2024-05-17	41.020	41.250	40.786	41.160	38.572	433
2024-05-16	40.470	41.070	40.440	40.875	38.305	3,009
2024-05-15	40.470	40.680	40.280	40.580	38.028	4,668
2024-05-14	39.729	40.100	39.720	40.080	37.560	2,054
2024-05-13	39.732	39.870	39.570	39.752	37.252	1,301
2024-05-10	39.730	39.770	39.360	39.700	37.203	2,813
2024-05-09	39.360	39.520	39.360	39.480	36.997	172
2024-05-08	38.890	39.200	38.820	39.170	36.707	824
2024-05-07	39.592	39.978	39.218	39.220	36.754	5,239
2024-05-03	38.666	38.930	38.110	38.521	36.099	1,101
2024-05-02	38.120	38.720	38.040	38.720	36.285	2,912
2024-05-01	38.310	38.336	37.695	37.695	35.325	4,752
2024-04-30	38.989	39.170	38.500	38.790	36.351	1,356
2024-04-29	39.440	39.440	39.180	39.290	36.819	2,165
2024-04-26	39.360	39.360	38.925	39.230	36.763	2,148
2024-04-25	39.320	39.455	39.020	39.431	36.952	1,906
2024-04-24	38.405	39.180	38.405	39.160	36.697	911
2024-04-23	38.570	38.800	38.430	38.790	36.351	1,613
2024-04-22	38.510	38.775	38.250	38.775	36.337	55,436
2024-04-19	37.852	38.530	37.470	38.485	36.065	2,378
2024-04-18	37.450	37.735	37.390	37.730	35.357	19,264
2024-04-17	37.650	37.916	37.620	37.620	35.254	109,676
2024-04-16	37.800	37.890	37.184	37.542	35.181	4,673
2024-04-15	38.435	38.435	38.075	38.075	35.681	6,260
2024-04-12	38.938	39.198	38.190	38.190	35.788	3,136
2024-04-11	38.870	38.870	38.280	38.501	36.080	987
2024-04-10	38.960	39.090	38.716	38.820	36.379	521
2024-04-09	39.146	39.170	38.774	38.930	36.482	747,374
2024-04-08	39.330	39.375	39.160	39.340	36.866	1,601
2024-04-05	39.240	39.300	38.754	39.209	36.743	1,709
2024-04-04	39.500	39.750	39.285	39.285	36.815	5,806
2024-04-03	39.440	39.479	39.266	39.395	36.918	1,021
2024-04-02	38.870	39.246	38.870	39.045	36.590	6,066
2024-03-28	38.750	38.980	38.568	38.930	36.482	3,128
2024-03-27	38.185	38.400	38.110	38.331	35.921	1,079
2024-03-26	38.230	38.230	38.004	38.190	35.788	3,224
2024-03-25	38.430	38.719	38.310	38.390	35.976	477
2024-03-22	38.470	38.494	38.240	38.270	35.863	1,605
2024-03-21	37.900	38.750	37.900	38.431	36.014	2,101
2024-03-20	37.710	37.875	37.620	37.875	35.493	2,543
2024-03-19	37.250	37.649	37.250	37.515	35.156	2,320
2024-03-18	37.090	37.220	36.890	37.111	34.778	4,718
2024-03-15	36.910	37.194	36.910	37.099	34.766	28,341
2024-03-14	36.900	36.966	36.606	36.670	34.364	7,713
2024-03-13	36.908	37.310	36.840	37.085	34.753	1,913
2024-03-12	36.590	36.760	36.514	36.690	34.383	2,642
2024-03-11	36.189	36.350	35.940	36.314	34.030	2,822
2024-03-08	35.890	36.099	35.836	36.099	33.829	1,269
2024-03-07	36.050	36.060	35.751	36.035	33.769	6,670
2024-03-06	36.830	37.100	36.650	36.669	33.918	1,974
2024-03-05	36.468	37.010	36.300	37.010	34.233	1,388
2024-03-04	36.095	36.405	36.095	36.405	33.674	1,253
2024-03-01	36.080	36.260	35.960	36.260	33.540	1,008
2024-02-29	35.398	36.160	35.390	36.090	33.382	14,108

← NewerPage 11 of 21 · 1,225 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.