Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	76.370	76.710	74.510	75.294	75.294	2,123
2026-05-01	76.710	76.870	74.980	75.500	75.500	821
2026-04-30	72.000	76.305	72.000	75.830	75.830	15,167
2026-04-29	73.000	74.000	72.520	73.370	73.370	1,864
2026-04-28	70.940	73.860	70.940	72.908	72.908	2,175
2026-04-27	74.000	74.000	70.470	71.680	71.680	2,052
2026-04-24	72.500	72.600	70.000	71.710	71.710	558
2026-04-23	69.900	72.020	69.650	71.600	71.600	1,762
2026-04-22	70.390	71.640	68.010	70.830	70.830	20,384
2026-04-21	71.580	71.970	69.750	70.213	70.213	7,339
2026-04-20	72.110	74.530	71.010	71.479	71.479	2,159
2026-04-17	70.880	71.730	68.690	71.110	71.110	1,046
2026-04-16	70.870	71.930	68.770	70.610	70.610	5,622
2026-04-15	71.320	73.030	69.670	70.940	70.940	1,174
2026-04-14	71.110	72.340	69.890	71.370	71.370	1,551
2026-04-13	73.520	74.840	70.630	71.470	71.470	1,036
2026-04-10	71.990	75.000	71.680	72.480	72.480	684
2026-04-09	72.320	75.160	72.000	72.926	72.926	3,202
2026-04-08	72.010	73.750	71.090	72.260	72.260	1,651
2026-04-07	73.170	74.500	71.680	73.865	73.865	933
2026-04-02	72.580	74.110	70.000	72.050	72.050	551
2026-04-01	71.650	72.780	70.450	71.290	71.290	4,145
2026-03-31	71.970	75.000	71.720	72.110	72.110	1,064
2026-03-30	73.300	75.280	72.530	72.780	72.780	1,252
2026-03-27	73.990	75.320	71.680	73.998	73.998	5,131
2026-03-26	74.450	76.090	72.370	74.120	74.120	2,107
2026-03-25	72.370	76.000	72.370	73.845	73.845	3,605
2026-03-24	74.000	75.000	71.970	74.540	74.540	3,064
2026-03-23	73.460	74.090	69.930	74.025	74.025	2,288
2026-03-20	75.500	76.620	72.991	73.020	73.020	1,821
2026-03-19	73.200	75.500	71.180	74.137	74.137	1,137
2026-03-18	73.300	75.870	71.490	73.088	73.088	8,354
2026-03-17	74.800	77.150	72.610	73.810	73.810	4,451
2026-03-16	73.410	78.046	72.640	73.550	73.550	3,522
2026-03-13	72.800	74.370	72.670	73.610	73.610	2,022
2026-03-12	74.800	75.315	73.660	74.587	74.062	5,512
2026-03-11	73.330	74.500	73.090	74.130	73.608	1,085
2026-03-10	72.400	74.480	72.340	73.650	73.650	4,505
2026-03-09	75.670	76.850	72.802	73.015	73.015	1,576
2026-03-06	74.000	75.980	73.995	74.470	74.470	1,317
2026-03-05	75.990	76.350	74.290	74.499	74.499	2,149
2026-03-04	77.000	77.010	74.690	75.291	75.291	6,608
2026-03-03	76.850	77.950	74.910	75.790	75.790	1,652
2026-03-02	77.720	78.172	74.760	76.390	76.390	1,855
2026-02-27	75.450	75.510	74.030	75.010	75.010	612
2026-02-26	75.000	75.431	73.020	74.771	74.771	1,348
2026-02-25	73.400	74.230	72.810	73.740	73.740	1,786
2026-02-24	73.750	73.750	71.870	73.105	73.105	676
2026-02-23	72.770	73.740	71.900	72.990	72.990	2,110
2026-02-20	72.970	73.000	71.620	72.660	72.660	769
2026-02-19	72.830	73.220	71.200	72.410	72.410	2,081
2026-02-18	71.960	73.060	71.820	72.390	72.390	1,000
2026-02-17	72.810	74.270	71.440	72.080	72.080	10,609
2026-02-16	72.417	72.417	72.417	72.417	72.417	0
2026-02-13	71.800	72.430	70.330	72.417	72.417	1,614
2026-02-12	71.500	72.240	70.410	71.340	71.340	2,148
2026-02-11	69.770	71.540	68.650	71.330	71.330	5,738
2026-02-10	66.500	71.580	66.500	69.080	69.080	25,281
2026-02-09	66.000	68.840	65.420	68.040	68.040	2,596
2026-02-06	68.000	69.070	66.112	66.956	66.956	1,496

← NewerPage 3 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.