Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	65.770	67.599	65.470	67.520	67.520	663
2026-02-04	69.070	69.070	65.640	66.360	66.360	1,539
2026-02-03	66.340	68.470	65.350	67.800	67.800	2,123
2026-02-02	67.260	67.700	66.000	66.532	66.532	1,140
2026-01-30	67.180	67.670	65.782	65.990	65.990	1,726
2026-01-29	67.310	68.230	66.960	67.030	67.030	562
2026-01-28	64.830	66.798	64.830	66.290	66.290	2,226
2026-01-27	64.400	65.615	63.780	65.605	65.605	1,667
2026-01-26	65.550	65.900	64.312	64.318	64.318	1,620
2026-01-23	64.050	65.000	63.320	64.921	64.921	716
2026-01-22	63.000	64.245	63.000	64.147	64.147	4,199
2026-01-21	61.510	63.000	61.510	62.796	62.796	1,073
2026-01-20	61.940	62.440	61.280	61.671	61.671	3,292
2026-01-19	61.400	61.400	61.400	61.400	61.400	0
2026-01-16	61.190	61.771	59.990	61.400	61.400	434
2026-01-15	60.640	61.010	60.010	60.870	60.870	4,179
2026-01-14	60.650	61.290	59.900	61.031	61.031	1,008
2026-01-13	59.720	60.436	59.720	60.268	60.268	4,801
2026-01-12	60.150	61.510	59.161	59.161	59.161	1,585
2026-01-09	61.500	62.140	59.591	59.669	59.669	1,687
2026-01-08	60.275	61.361	60.275	61.361	61.361	1,524
2026-01-07	59.760	60.779	59.180	60.469	60.469	7,413
2026-01-06	61.360	61.360	58.670	58.950	58.950	290
2026-01-05	61.210	61.992	59.200	60.797	60.797	1,465
2026-01-02	60.380	60.895	59.550	60.860	60.860	1,115
2025-12-31	60.150	60.760	59.560	59.923	59.923	248
2025-12-30	59.890	60.200	59.800	60.078	60.078	650
2025-12-29	59.510	59.980	59.500	59.877	59.877	643
2025-12-24	59.730	60.400	59.610	59.664	59.664	523
2025-12-23	58.950	59.500	58.340	59.306	59.306	977
2025-12-22	58.290	58.892	57.930	58.890	58.890	513
2025-12-19	59.020	59.040	58.500	58.602	58.602	1,119
2025-12-18	58.940	59.719	58.898	58.898	58.898	415
2025-12-17	58.660	59.410	58.210	58.613	58.613	4,902
2025-12-16	59.180	59.180	58.450	58.455	58.455	12,951
2025-12-15	60.130	60.130	58.792	59.359	59.359	2,026
2025-12-12	60.680	60.880	59.086	59.891	59.891	2,462
2025-12-11	60.461	61.112	59.770	60.880	60.380	2,326
2025-12-10	61.660	61.660	60.330	60.330	59.835	11,558
2025-12-09	61.960	62.445	61.900	61.935	61.422	4,425
2025-12-08	62.520	62.620	61.560	62.168	61.653	42,134
2025-12-05	63.490	64.700	63.050	63.395	62.870	926
2025-12-04	61.600	63.168	61.410	63.165	62.642	3,324
2025-12-03	61.110	62.045	59.910	62.045	61.531	2,070
2025-12-02	61.576	62.050	60.311	60.311	59.812	1,370
2025-12-01	60.710	61.330	60.180	61.009	60.504	1,775
2025-11-28	60.750	61.070	60.010	61.070	60.564	1,671
2025-11-26	59.660	60.489	59.520	60.412	59.911	2,487
2025-11-25	58.840	59.441	58.680	59.441	58.948	3,654
2025-11-24	59.810	59.810	58.664	59.140	58.650	768
2025-11-21	59.020	59.692	58.620	59.692	59.197	1,082
2025-11-20	58.940	60.607	58.940	60.076	59.578	735
2025-11-19	59.120	59.330	58.200	58.758	58.271	1,275
2025-11-18	59.900	60.500	59.320	59.667	59.173	2,469
2025-11-17	61.090	61.090	60.385	60.385	59.885	640
2025-11-14	59.090	60.870	59.010	60.660	60.157	553
2025-11-13	60.690	60.870	59.251	59.358	58.867	466
2025-11-12	60.635	61.230	60.085	60.290	59.790	365
2025-11-11	60.920	60.920	60.195	60.581	60.079	8,204
2025-11-10	59.700	60.650	59.430	60.585	60.083	4,744

← NewerPage 4 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.