Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	58.900	59.115	58.145	58.780	57.310	12,750
2025-05-15	57.652	58.625	57.652	58.598	57.132	2,632
2025-05-14	58.090	58.148	57.290	58.148	56.694	337
2025-05-13	57.540	58.230	57.507	58.230	56.774	814
2025-05-12	58.540	58.760	56.501	56.770	55.350	1,022
2025-05-09	57.371	57.928	57.371	57.928	56.479	313
2025-05-08	59.480	59.480	57.525	57.525	56.086	667
2025-05-07	59.220	59.220	58.670	58.670	57.203	1,933
2025-05-06	60.720	60.720	56.935	58.155	56.700	1,550
2025-05-02	59.670	59.700	59.158	59.550	58.061	1,404
2025-05-01	58.490	59.410	58.120	58.946	57.472	747
2025-04-30	58.630	58.970	57.760	58.028	56.577	312
2025-04-29	59.255	59.540	59.070	59.525	58.036	638
2025-04-28	59.000	59.271	58.600	59.271	57.789	1,406
2025-04-25	59.200	59.380	58.430	58.430	56.969	3,815
2025-04-24	58.830	60.025	58.440	59.950	58.451	1,028
2025-04-23	59.035	59.540	58.392	58.560	57.095	2,272
2025-04-22	57.360	58.290	57.150	57.600	56.159	629
2025-04-17	59.200	59.930	58.660	59.540	58.051	165
2025-04-16	58.540	59.149	58.540	58.910	57.437	724
2025-04-15	57.880	58.957	57.690	58.880	57.407	681
2025-04-14	57.210	57.572	56.770	57.459	56.022	4,246
2025-04-11	55.160	55.460	54.630	55.170	53.790	1,079
2025-04-10	55.180	55.450	54.410	54.800	53.429	5,439
2025-04-09	53.460	56.970	52.013	56.136	54.732	1,703
2025-04-08	56.600	57.220	54.825	54.825	53.454	3,304
2025-04-07	53.250	56.309	51.630	54.460	53.098	3,586
2025-04-04	56.660	58.530	53.685	55.412	54.026	3,672
2025-04-03	59.010	60.710	58.480	59.596	58.105	6,396
2025-04-02	60.020	61.566	60.020	61.276	59.743	1,700
2025-04-01	59.610	60.440	59.430	59.999	58.498	7,307
2025-03-31	58.500	59.850	58.320	59.055	57.578	388
2025-03-28	59.300	59.369	58.620	59.140	57.661	1,167
2025-03-27	59.640	59.890	59.005	59.186	57.706	1,369
2025-03-26	61.200	61.430	59.681	59.681	58.188	3,295
2025-03-25	61.400	61.665	60.792	60.840	59.318	449
2025-03-24	60.000	61.530	60.000	60.883	59.360	1,310
2025-03-21	59.680	59.792	59.368	59.575	58.085	3,549
2025-03-20	59.320	59.640	59.000	59.630	58.139	2,196
2025-03-19	58.720	59.340	58.590	59.300	57.817	1,924
2025-03-18	58.370	58.968	58.050	58.301	56.843	14,197
2025-03-17	57.120	58.900	57.120	58.900	57.427	5,658
2025-03-14	56.020	57.696	55.995	57.532	56.093	309
2025-03-13	56.020	56.390	55.726	55.990	54.590	2,297
2025-03-12	55.706	56.880	55.590	56.880	54.970	10,220
2025-03-11	54.374	55.650	54.030	54.909	53.065	1,553
2025-03-10	54.050	54.715	53.444	53.624	51.823	443
2025-03-07	53.946	55.050	52.880	54.359	52.533	4,370
2025-03-06	56.220	56.220	54.700	54.922	53.078	3,222
2025-03-05	56.590	56.590	55.060	55.390	53.530	713
2025-03-04	56.950	57.240	55.730	56.980	55.066	5,257
2025-03-03	57.600	58.680	57.595	58.190	56.236	841
2025-02-28	56.998	57.596	56.516	57.596	55.662	1,413
2025-02-27	56.840	57.120	56.235	56.860	54.950	2,611
2025-02-26	56.430	57.150	56.180	57.150	55.231	1,001
2025-02-25	56.520	57.460	54.936	55.910	54.032	1,134
2025-02-24	57.440	57.844	56.330	57.710	55.772	1,202
2025-02-21	58.365	59.105	58.085	58.090	56.139	2,035
2025-02-20	57.990	58.255	56.942	57.780	55.840	1,098
2025-02-19	58.000	58.965	57.760	58.040	56.091	625

← NewerPage 7 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.