Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	58.250	59.099	57.833	59.099	58.609	1,374
2025-11-06	57.600	58.189	57.520	57.975	57.495	802
2025-11-05	56.520	58.351	56.310	58.231	57.748	4,477
2025-11-04	58.500	58.500	56.980	57.065	56.592	1,220
2025-11-03	58.200	58.770	57.350	58.725	58.238	1,882
2025-10-31	57.890	58.081	57.348	57.775	57.296	5,474
2025-10-30	57.790	58.135	56.579	57.850	57.371	4,367
2025-10-29	57.540	58.005	57.309	57.370	56.895	2,137
2025-10-28	57.450	57.790	57.160	57.590	57.113	2,243
2025-10-27	58.930	58.930	57.300	57.885	57.405	5,649
2025-10-24	59.500	59.840	57.290	57.440	56.964	1,188
2025-10-23	61.670	62.140	59.430	60.640	60.137	4,727
2025-10-22	62.650	62.650	61.142	61.695	61.184	2,347
2025-10-21	63.210	63.400	62.305	62.305	61.789	878
2025-10-20	62.840	63.690	62.750	63.170	62.647	418
2025-10-17	62.460	62.619	61.991	61.991	61.478	2,724
2025-10-16	63.920	64.170	62.491	62.531	62.013	1,121
2025-10-15	62.900	64.225	62.760	63.495	62.969	4,502
2025-10-14	62.720	62.756	61.965	62.756	62.236	2,714
2025-10-13	61.350	63.100	61.340	62.929	62.407	3,191
2025-10-10	63.120	64.555	62.920	63.381	62.856	3,825
2025-10-09	64.250	64.537	62.900	63.335	62.810	1,217
2025-10-08	64.170	64.400	63.280	63.450	62.924	1,155
2025-10-07	63.750	63.950	63.230	63.515	62.989	3,370
2025-10-06	64.680	65.120	63.855	64.105	63.574	635
2025-10-03	64.010	64.890	63.968	64.881	64.343	474
2025-10-02	64.260	65.370	63.755	63.989	63.459	2,241
2025-10-01	63.330	63.650	62.830	63.650	63.123	2,268
2025-09-30	63.770	63.806	62.905	63.228	62.704	995
2025-09-29	64.320	64.320	63.086	63.439	62.914	938
2025-09-26	63.070	64.430	63.070	64.219	63.687	626
2025-09-25	63.033	63.320	62.440	63.249	62.725	643
2025-09-24	61.960	63.399	61.850	63.292	62.768	2,357
2025-09-23	61.400	61.802	59.990	61.491	60.981	2,372
2025-09-22	59.895	60.429	59.680	60.429	59.928	509
2025-09-19	61.140	61.259	60.090	60.190	59.691	17,593
2025-09-18	59.340	60.569	59.130	60.545	60.043	20,678
2025-09-17	58.175	58.975	58.020	58.778	58.291	4,302
2025-09-16	58.400	58.640	57.815	58.059	57.578	642
2025-09-15	58.810	59.079	58.709	58.780	58.293	212
2025-09-12	58.850	59.260	58.600	59.000	58.511	2,155
2025-09-11	58.750	59.170	58.400	59.165	58.675	3,774
2025-09-10	57.440	59.115	57.440	58.575	57.594	5,277
2025-09-09	57.181	57.940	57.130	57.805	56.837	1,861
2025-09-08	57.365	57.500	56.505	56.840	55.888	567
2025-09-05	57.490	57.755	56.150	56.781	55.830	437
2025-09-04	57.810	58.406	57.190	57.190	56.232	1,217
2025-09-03	57.250	57.984	57.210	57.984	57.013	434
2025-09-02	57.950	57.950	56.960	57.049	56.093	3,163
2025-08-29	57.260	57.990	57.260	57.915	56.945	1,477
2025-08-28	57.155	57.900	57.020	57.900	56.930	557
2025-08-27	56.970	57.605	56.890	57.605	56.640	7,636
2025-08-26	56.835	57.062	56.520	56.895	55.942	390
2025-08-22	57.840	57.970	57.232	57.232	56.273	506
2025-08-21	57.000	58.039	57.000	57.685	56.719	661
2025-08-20	56.955	57.020	56.780	57.020	56.065	231
2025-08-19	56.130	56.499	55.840	56.355	55.411	2,749
2025-08-18	57.910	57.910	56.325	56.529	55.582	1,267
2025-08-15	57.580	58.280	57.580	58.015	57.043	306
2025-08-14	57.872	58.080	57.358	57.419	56.457	1,251

← NewerPage 5 of 21 · 1,230 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.