Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	36.484	36.590	36.310	36.590	33.424	918
2023-11-28	36.540	36.668	36.360	36.450	33.296	3,333
2023-11-27	36.240	36.330	36.160	36.330	33.186	457
2023-11-24	36.240	36.480	36.210	36.255	33.118	1,297
2023-11-22	35.491	36.175	35.491	36.111	32.986	11,433
2023-11-21	35.600	35.879	35.430	35.879	32.774	991
2023-11-20	35.400	35.810	35.400	35.605	32.524	393
2023-11-17	34.974	35.550	34.870	35.550	32.474	1,319
2023-11-16	35.420	35.430	34.720	34.730	31.725	1,758
2023-11-15	35.390	35.630	35.380	35.380	32.319	4,180
2023-11-14	35.100	35.455	35.050	35.390	32.328	4,477
2023-11-13	34.920	35.010	34.660	35.010	31.981	375
2023-11-10	35.120	35.120	34.715	34.865	31.848	430
2023-11-09	35.248	35.250	34.955	34.990	31.962	643
2023-11-08	35.215	35.215	34.980	35.118	32.079	486
2023-11-07	35.415	35.471	35.160	35.375	32.314	609
2023-11-06	36.080	36.320	35.775	35.775	32.679	151,883
2023-11-03	35.860	36.180	35.808	36.180	33.049	3,329
2023-11-02	34.630	35.640	33.920	35.611	32.530	127,862
2023-11-01	34.495	35.020	34.299	34.985	31.958	2,524
2023-10-31	34.400	34.520	34.370	34.392	31.416	156
2023-10-30	34.250	34.380	33.780	34.081	31.132	380
2023-10-27	34.480	34.480	33.990	34.019	31.075	2,810
2023-10-26	34.220	34.473	34.190	34.380	31.405	629
2023-10-25	34.510	34.730	34.440	34.450	31.469	1,065
2023-10-24	35.025	35.025	34.345	34.490	31.506	57,681
2023-10-23	34.690	34.920	34.501	34.890	31.871	1,936
2023-10-20	35.660	35.660	34.814	34.960	31.935	1,574
2023-10-19	35.630	36.000	35.550	35.820	32.721	2,898
2023-10-18	35.920	35.920	35.257	35.630	32.547	14,831
2023-10-17	35.700	36.200	35.700	35.790	32.693	2,070
2023-10-16	35.360	35.859	35.310	35.840	32.739	1,419
2023-10-13	35.090	35.280	34.800	35.260	32.209	4,413
2023-10-12	34.890	34.920	34.660	34.660	31.661	619
2023-10-11	34.296	34.550	34.296	34.520	31.533	1,520
2023-10-10	34.240	34.550	34.240	34.390	31.414	1,194
2023-10-09	34.180	34.420	34.040	34.270	31.305	1,604
2023-10-06	33.340	33.820	32.926	33.798	30.873	6,251
2023-10-05	32.876	33.405	32.846	33.388	30.499	842
2023-10-04	33.019	33.135	32.836	33.035	30.177	2,435
2023-10-03	32.635	32.862	32.550	32.845	30.003	380
2023-10-02	33.610	33.690	32.911	33.035	30.177	3,222
2023-09-29	34.334	34.334	33.572	33.572	30.667	2,602
2023-09-28	33.810	34.538	33.810	34.531	31.543	44,405
2023-09-27	33.786	34.058	33.580	34.052	31.106	17,252
2023-09-26	33.599	33.675	33.568	33.675	30.761	3,109
2023-09-25	33.524	33.995	33.494	33.995	31.053	2,971
2023-09-22	33.600	33.835	33.570	33.835	30.907	3,751
2023-09-21	34.350	34.350	33.705	33.705	30.789	1,525
2023-09-20	34.354	34.466	34.304	34.405	31.428	768
2023-09-19	34.690	34.690	34.195	34.195	31.236	2,631
2023-09-18	34.256	34.475	34.125	34.475	31.492	743
2023-09-15	34.530	34.808	34.470	34.679	31.678	207,270
2023-09-14	34.545	34.769	34.525	34.625	31.629	329
2023-09-13	34.210	34.236	34.092	34.199	31.240	2,016
2023-09-12	33.790	34.140	33.771	34.140	31.186	1,878
2023-09-11	34.020	34.127	33.725	33.725	30.807	160
2023-09-08	33.896	34.106	33.886	33.985	31.044	3,725
2023-09-07	33.875	34.315	33.875	34.255	30.882	1,636
2023-09-06	34.235	34.235	33.661	33.661	30.347	1,625

← NewerPage 13 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.