Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	35.060	35.320	35.010	35.120	32.485	5,381
2024-02-27	34.890	34.940	34.571	34.930	32.309	4,864
2024-02-26	34.850	35.150	34.760	34.760	32.152	4,869
2024-02-23	34.705	35.000	34.705	34.845	32.231	7,268
2024-02-22	34.340	35.091	34.340	35.091	32.459	9,110
2024-02-21	34.170	34.600	34.170	34.558	31.965	12,067
2024-02-20	34.360	34.410	33.855	34.025	31.472	7,229
2024-02-16	34.190	34.445	33.984	34.380	31.801	1,713
2024-02-15	33.100	33.980	33.010	33.980	31.431	4,358
2024-02-14	33.900	33.900	32.760	32.910	30.441	5,047
2024-02-13	34.600	34.650	33.954	34.135	31.574	8,444
2024-02-12	34.030	34.470	34.030	34.470	31.884	1,515
2024-02-09	34.035	34.260	33.860	33.970	31.421	1,581
2024-02-08	34.126	34.186	33.919	33.970	31.421	2,259
2024-02-07	34.370	34.440	34.110	34.331	31.756	1,311
2024-02-06	34.516	34.536	34.245	34.245	31.676	826
2024-02-05	34.560	34.560	34.220	34.525	31.935	5,907
2024-02-02	34.700	34.700	34.264	34.690	32.087	6,227
2024-02-01	34.720	35.205	34.650	34.670	32.069	8,271
2024-01-31	35.530	35.530	34.930	34.930	32.309	1,941
2024-01-30	34.700	35.090	34.700	35.060	32.430	2,960
2024-01-29	34.830	34.830	34.479	34.493	31.905	587
2024-01-26	34.410	34.770	34.380	34.710	32.106	686
2024-01-25	34.230	34.320	34.111	34.320	31.745	1,672
2024-01-24	34.090	34.260	34.031	34.160	31.597	1,057
2024-01-23	33.900	34.049	33.770	33.860	31.320	922
2024-01-22	33.860	34.055	33.730	33.790	31.255	1,559
2024-01-19	33.860	33.860	33.491	33.780	31.246	7,192
2024-01-18	33.790	34.025	33.660	33.660	31.135	281
2024-01-17	34.170	34.540	33.991	34.040	31.486	312
2024-01-16	34.810	34.840	34.520	34.770	32.161	317
2024-01-12	35.320	35.410	34.800	34.870	32.254	71
2024-01-11	35.220	35.280	34.440	34.565	31.972	4,720
2024-01-10	35.420	35.460	35.200	35.200	32.559	35,619
2024-01-09	35.540	35.580	35.200	35.290	32.642	115
2024-01-08	34.990	35.381	34.792	35.381	32.727	5,894
2024-01-05	35.889	35.889	35.301	35.459	32.799	387
2024-01-04	36.600	36.680	35.990	35.990	33.290	3,398
2024-01-03	35.484	36.295	35.450	36.295	33.572	4,867
2024-01-02	34.950	35.410	34.950	35.388	32.733	1,793
2023-12-29	34.950	35.030	34.760	34.820	32.208	4,431
2023-12-28	34.967	35.200	34.889	34.945	32.323	2,897
2023-12-27	35.131	35.269	35.085	35.085	32.453	2,019
2023-12-22	35.103	35.330	35.080	35.300	32.652	888
2023-12-21	34.710	34.900	34.561	34.561	31.968	208
2023-12-20	35.064	35.260	34.950	34.990	32.365	1,474
2023-12-19	34.810	35.120	34.760	35.039	32.410	3,002
2023-12-18	35.020	35.240	34.900	34.900	32.282	1,023
2023-12-15	34.403	34.530	34.154	34.469	31.883	2,006
2023-12-14	34.660	35.110	34.660	34.760	32.152	96,945
2023-12-13	34.380	34.390	34.040	34.261	31.691	2,260
2023-12-12	34.582	34.740	34.260	34.359	31.781	5,028
2023-12-11	35.430	35.450	34.730	34.735	32.129	1,466
2023-12-08	35.110	35.510	35.090	35.510	32.846	4,972
2023-12-07	35.530	35.580	34.710	34.799	32.188	8,097
2023-12-06	36.136	36.420	35.930	35.980	32.867	272
2023-12-05	36.824	37.000	36.280	36.280	33.141	1,282
2023-12-04	37.050	37.310	36.960	36.980	33.780	2,309
2023-12-01	36.740	37.400	36.740	37.280	34.054	1,757
2023-11-30	36.695	37.060	36.510	36.700	33.524	4,097

← NewerPage 12 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.