Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	56.850	58.160	56.850	57.275	56.316	870
2025-08-12	58.000	58.020	56.879	57.369	56.408	1,094
2025-08-11	58.380	58.525	57.870	58.418	57.439	929
2025-08-08	58.290	58.420	57.360	57.580	56.615	1,259
2025-08-07	58.850	59.160	58.400	58.560	57.579	762
2025-08-06	58.257	58.926	57.830	58.365	57.387	251
2025-08-05	59.350	59.770	57.000	58.411	57.432	2,431
2025-08-04	61.040	61.040	60.309	60.309	59.299	2,856
2025-08-01	59.680	60.585	59.067	60.510	59.496	1,581
2025-07-31	59.690	60.500	59.020	59.935	58.931	2,997
2025-07-30	58.825	59.280	58.650	59.090	58.100	1,092
2025-07-29	58.040	58.969	57.540	58.969	57.981	3,669
2025-07-28	58.100	58.100	57.419	57.419	56.457	154
2025-07-25	59.000	59.000	57.805	58.023	57.051	1,411
2025-07-24	57.640	58.522	57.540	58.440	57.461	1,411
2025-07-23	57.360	57.750	56.990	57.609	56.644	1,515
2025-07-22	57.900	58.050	57.389	57.910	56.940	1,014
2025-07-21	58.400	58.950	57.882	57.920	56.950	5,356
2025-07-18	58.490	59.800	58.200	59.275	58.282	3,027
2025-07-17	58.900	58.900	57.440	58.125	57.151	497
2025-07-16	58.370	58.842	58.280	58.842	57.857	323
2025-07-15	58.800	58.880	57.495	58.175	57.200	2,686
2025-07-14	58.150	58.885	57.830	58.685	57.702	854
2025-07-11	57.848	58.391	57.610	58.299	57.322	3,225
2025-07-10	57.650	57.740	56.804	57.251	56.292	1,713
2025-07-09	58.066	58.148	57.183	57.802	56.833	927
2025-07-08	58.100	58.230	56.850	57.840	56.871	4,484
2025-07-07	58.640	59.130	58.440	58.480	57.500	123
2025-07-03	59.160	59.330	58.240	58.481	57.501	1,271
2025-07-02	58.850	59.421	57.970	59.225	58.233	8,602
2025-07-01	62.750	62.810	58.325	59.178	58.187	8,372
2025-06-30	62.710	63.395	62.315	62.630	61.581	5,867
2025-06-27	63.030	63.150	62.510	62.965	61.910	6,154
2025-06-26	60.846	62.310	60.846	62.305	61.261	8,959
2025-06-25	61.030	61.200	60.130	60.970	59.949	1,367
2025-06-24	60.250	61.120	60.250	61.120	60.096	2,148
2025-06-23	61.000	61.580	60.470	60.494	59.480	58,751
2025-06-20	59.530	60.300	59.403	59.921	58.917	1,265
2025-06-18	58.627	59.260	58.260	59.260	58.267	1,236
2025-06-17	59.480	59.590	58.390	58.390	57.412	2,091
2025-06-16	59.500	60.490	59.191	59.191	58.199	1,188
2025-06-13	60.800	60.800	58.719	59.510	58.513	1,559
2025-06-12	59.400	60.050	59.400	59.799	58.797	2,366
2025-06-11	58.550	59.520	58.550	59.520	58.031	2,575
2025-06-10	60.325	60.350	58.485	58.900	57.427	54,390
2025-06-09	59.950	60.565	59.188	60.565	59.050	1,335
2025-06-06	60.964	61.080	60.339	60.715	59.196	976
2025-06-05	60.210	60.760	60.210	60.750	59.231	132
2025-06-04	60.991	61.070	59.882	60.510	58.997	2,872
2025-06-03	61.320	61.440	60.800	61.360	59.825	1,028
2025-06-02	61.500	61.500	60.322	60.888	59.365	2,716
2025-05-30	59.970	60.610	59.750	59.970	58.470	2,896
2025-05-29	60.340	60.340	59.813	60.240	58.733	896
2025-05-28	60.400	60.850	60.140	60.401	58.890	2,268
2025-05-27	59.655	60.395	59.530	60.051	58.549	2,812
2025-05-23	57.510	58.730	57.510	58.730	57.261	534
2025-05-22	57.620	57.900	57.385	57.900	56.452	1,615
2025-05-21	58.510	58.695	58.026	58.220	56.764	8,751
2025-05-20	58.620	59.089	58.410	59.080	57.602	11,276
2025-05-19	58.310	58.553	57.970	58.315	56.856	9,995

← NewerPage 6 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.