Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	68.000	72.040	68.000	70.010	70.010	46,474
2026-07-27	75.000	75.000	71.260	71.700	71.700	1,944
2026-07-24	73.410	76.300	73.410	74.700	74.700	773
2026-07-23	73.890	75.830	73.030	75.220	75.220	3,963
2026-07-22	73.100	75.950	73.100	74.620	74.620	1,094
2026-07-21	74.700	75.000	72.760	73.530	73.530	206
2026-07-20	73.490	75.320	72.280	74.260	74.260	1,274
2026-07-17	73.020	75.950	72.840	72.990	72.990	1,520
2026-07-16	75.200	75.750	72.870	74.780	74.780	391
2026-07-15	75.160	76.510	74.547	74.890	74.890	513
2026-07-14	75.900	76.260	73.440	75.730	75.730	135
2026-07-13	75.660	78.450	72.970	75.140	75.140	812
2026-07-10	75.250	77.910	74.190	74.470	74.470	429
2026-07-09	76.200	76.464	72.840	75.740	75.740	1,498
2026-07-08	75.820	78.530	74.320	74.820	74.820	9,012
2026-07-07	73.390	74.740	73.100	74.280	74.280	2,959
2026-07-06	72.280	76.480	72.000	72.650	72.650	5,305
2026-07-03	72.350	72.350	72.350	72.350	72.350	0
2026-07-02	72.770	74.000	72.161	72.350	72.350	931
2026-07-01	74.000	75.900	72.200	73.033	73.033	2,911
2026-06-30	73.810	78.410	73.810	74.989	74.989	2,652
2026-06-29	77.500	79.490	73.770	75.160	75.160	2,809
2026-06-26	77.700	79.230	75.800	78.370	78.370	1,500
2026-06-25	75.200	77.499	74.510	77.499	77.499	2,692
2026-06-24	72.500	76.500	72.500	75.448	75.448	14,475
2026-06-23	74.950	77.420	73.500	75.260	75.260	377
2026-06-22	74.010	75.500	72.840	75.320	75.320	10,855
2026-06-19	72.730	72.730	72.730	72.730	72.730	0
2026-06-18	71.170	73.040	70.060	72.730	72.730	8,747
2026-06-17	70.390	71.740	70.390	71.395	71.395	1,022
2026-06-16	70.570	72.850	68.560	71.260	71.260	731
2026-06-15	71.270	73.650	70.070	71.620	71.620	1,740
2026-06-12	70.970	74.500	70.730	71.970	71.970	463
2026-06-11	72.800	73.000	70.430	71.940	71.415	260
2026-06-10	71.590	74.070	70.510	72.747	72.216	6,099
2026-06-09	73.440	73.440	70.010	71.490	70.968	3,634
2026-06-08	74.540	74.540	71.330	71.510	70.988	780
2026-06-05	71.600	74.280	71.570	72.320	72.320	929
2026-06-04	71.000	75.000	70.000	72.040	72.040	982
2026-06-03	71.880	73.580	71.000	71.970	71.970	5,324
2026-06-02	70.000	72.440	69.100	71.330	71.330	1,576
2026-06-01	72.660	73.520	70.130	70.190	70.190	17,985
2026-05-29	73.110	76.110	71.260	71.650	71.650	7,689
2026-05-28	75.880	75.880	73.290	73.670	73.670	1,163
2026-05-27	75.500	76.830	73.190	75.040	75.040	2,459
2026-05-26	77.890	79.690	76.500	77.000	77.000	4,472
2026-05-22	77.600	80.170	74.780	78.471	78.471	1,564
2026-05-21	77.870	78.820	77.460	77.460	77.460	832
2026-05-20	80.000	81.170	77.671	77.671	77.671	15,050
2026-05-19	77.570	79.190	75.670	79.090	79.090	1,913
2026-05-18	77.720	79.990	77.160	77.245	77.245	3,108
2026-05-15	77.790	78.500	76.730	77.620	77.620	827
2026-05-14	76.560	77.210	73.000	77.101	77.101	763
2026-05-13	74.720	75.860	72.340	75.590	75.590	2,485
2026-05-12	73.970	75.075	73.970	74.895	74.895	1,549
2026-05-11	72.450	74.140	71.210	74.140	74.140	1,401
2026-05-08	73.010	75.450	72.210	72.570	72.570	467
2026-05-07	73.500	75.500	71.850	72.585	72.585	10,268
2026-05-06	75.840	76.750	72.470	73.910	73.910	3,348
2026-05-05	76.000	77.420	72.810	77.070	77.070	1,610

← NewerPage 2 of 3 · 129 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.