Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	57.200	58.210	57.110	58.210	56.255	2,080
2025-02-14	57.170	57.900	57.100	57.100	55.182	1,338
2025-02-13	55.330	57.185	53.600	57.185	55.265	845
2025-02-12	53.770	55.432	53.770	54.920	53.076	1,382
2025-02-11	55.930	55.990	54.840	55.378	53.518	577
2025-02-10	56.110	56.780	56.110	56.340	54.448	441
2025-02-07	56.025	56.180	55.495	55.980	54.100	1,410
2025-02-06	57.180	57.180	55.588	56.101	54.217	6,227
2025-02-05	56.096	56.999	56.096	56.999	55.085	264
2025-02-04	55.700	56.300	55.700	55.710	53.839	540
2025-02-03	54.880	56.365	54.650	56.365	54.472	377
2025-01-31	56.791	56.800	55.531	55.691	53.820	6,581
2025-01-30	56.170	56.800	55.890	56.600	54.699	4,032
2025-01-29	55.210	56.036	55.070	55.560	53.694	2,785
2025-01-28	54.910	55.000	53.135	54.645	52.810	3,049
2025-01-27	57.710	57.850	53.690	54.021	52.206	15,201
2025-01-24	59.960	59.980	59.300	59.710	57.705	11,848
2025-01-23	59.200	59.730	58.541	59.390	57.396	7,457
2025-01-22	60.850	61.378	59.285	59.790	57.782	17,003
2025-01-21	59.508	60.885	59.255	60.501	58.469	13,114
2025-01-17	58.920	59.557	58.650	59.141	57.155	12,140
2025-01-16	58.030	58.928	58.000	58.845	56.869	13,808
2025-01-15	58.888	59.241	57.723	58.335	56.376	85,609
2025-01-14	56.120	58.128	56.120	58.081	56.131	7,813
2025-01-13	56.065	56.080	55.620	55.825	53.950	967
2025-01-10	56.540	56.960	55.765	55.918	54.040	10,137
2025-01-08	55.470	56.186	55.420	55.765	53.892	6,264
2025-01-07	55.714	55.960	55.275	55.948	54.069	3,316
2025-01-06	56.510	57.180	55.705	55.760	53.887	2,481
2025-01-03	55.973	56.868	55.973	56.695	54.791	5,302
2025-01-02	54.558	55.755	54.436	55.200	53.346	8,626
2024-12-31	54.355	54.435	54.075	54.205	52.385	1,067
2024-12-30	53.740	54.455	53.307	54.455	52.626	5,631
2024-12-27	53.751	54.290	53.655	53.895	52.085	3,357
2024-12-24	54.500	54.540	54.095	54.525	52.694	1,054
2024-12-23	53.658	53.935	52.778	53.935	52.124	1,147
2024-12-20	52.480	53.379	52.480	53.239	51.451	4,645
2024-12-19	51.621	52.818	51.621	52.568	50.802	4,160
2024-12-18	53.361	53.710	53.192	53.250	51.462	2,563
2024-12-17	53.665	53.665	52.820	53.629	51.828	4,607
2024-12-16	54.250	54.280	53.705	53.705	51.901	1,180
2024-12-13	54.610	54.719	54.150	54.150	52.332	1,616
2024-12-12	56.010	56.010	54.930	54.930	52.626	3,984
2024-12-11	55.990	55.990	54.750	55.989	53.640	10,091
2024-12-10	54.990	55.502	54.680	54.818	52.519	6,406
2024-12-09	56.930	56.930	54.792	55.088	52.777	6,123
2024-12-06	57.230	57.230	56.471	56.910	54.523	2,954
2024-12-05	56.270	57.785	56.270	57.590	55.175	7,203
2024-12-04	56.443	56.458	55.531	55.852	53.510	6,356
2024-12-03	56.600	56.780	56.220	56.690	54.312	4,356
2024-12-02	58.600	58.700	56.508	56.810	54.427	21,128
2024-11-29	58.320	58.840	58.320	58.520	56.066	9,735
2024-11-27	57.975	58.275	57.900	57.920	55.491	2,185
2024-11-26	58.378	58.624	58.070	58.269	55.825	6,433
2024-11-25	59.895	59.900	56.975	57.820	55.395	13,411
2024-11-22	59.867	60.260	59.602	59.780	57.273	6,137
2024-11-21	58.700	59.941	58.530	59.941	57.427	6,828
2024-11-20	58.890	59.140	58.412	58.455	56.003	5,294
2024-11-19	57.655	58.602	57.510	58.448	55.997	4,809
2024-11-18	56.910	57.970	56.830	57.650	55.232	16,573

← NewerPage 8 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.