Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	55.230	56.282	55.230	55.900	53.556	4,746
2024-11-14	55.730	56.098	55.410	55.560	53.230	6,613
2024-11-13	57.000	57.110	56.100	56.100	53.747	18,889
2024-11-12	57.020	57.088	56.171	56.495	54.126	5,107
2024-11-11	56.690	56.999	56.640	56.905	54.518	5,340
2024-11-08	55.580	56.551	55.510	56.551	54.179	7,991
2024-11-07	54.542	55.730	54.542	55.560	53.230	7,905
2024-11-06	55.000	55.399	54.424	55.145	52.832	6,648
2024-11-05	52.500	53.248	52.320	53.101	50.874	3,484
2024-11-04	51.670	52.050	51.561	51.750	49.580	3,880
2024-11-01	52.658	52.790	51.570	51.630	49.465	763
2024-10-31	52.490	52.643	52.230	52.522	50.319	1,886
2024-10-30	52.030	52.710	51.752	52.450	50.250	7,603
2024-10-29	52.500	52.500	51.460	51.820	49.647	4,916
2024-10-28	51.952	52.510	51.871	52.272	50.080	131,706
2024-10-25	52.790	52.840	52.260	52.322	50.128	6,607
2024-10-24	52.550	52.623	52.152	52.409	50.211	8,674
2024-10-23	52.170	52.734	52.108	52.185	49.996	2,781
2024-10-22	52.090	52.541	52.023	52.455	50.255	1,088
2024-10-21	52.500	52.740	51.725	51.950	49.771	2,228
2024-10-18	51.700	52.070	51.363	52.049	49.866	1,315
2024-10-17	51.420	52.150	51.420	51.540	49.378	3,308
2024-10-16	50.900	51.500	50.830	51.490	49.331	2,818
2024-10-15	50.660	50.945	50.297	50.945	48.808	3,957
2024-10-14	50.420	51.178	50.270	51.090	48.947	3,140
2024-10-11	49.480	50.320	49.390	50.230	48.123	3,656
2024-10-10	49.630	49.630	49.222	49.555	47.477	3,221
2024-10-09	48.830	49.470	48.710	49.470	47.395	1,890
2024-10-08	49.390	49.490	48.515	49.080	47.022	3,612
2024-10-07	49.619	49.932	49.550	49.835	47.745	3,919
2024-10-04	48.540	49.555	48.470	49.340	47.271	3,172
2024-10-03	47.970	48.230	47.570	48.050	46.035	2,194
2024-10-02	46.990	47.230	46.717	47.115	45.139	3,185
2024-10-01	45.470	46.198	45.280	46.055	44.123	3,902
2024-09-30	45.150	45.530	44.800	45.295	43.395	3,654
2024-09-27	44.860	45.102	44.710	45.060	43.170	800
2024-09-26	44.920	45.487	44.605	44.711	42.836	2,153
2024-09-25	45.970	46.080	45.422	45.470	43.563	536
2024-09-24	46.500	46.500	45.921	45.921	43.995	1,474
2024-09-23	45.580	46.090	45.380	45.840	43.918	6,282
2024-09-20	44.660	45.260	44.537	45.201	43.305	34,273
2024-09-19	45.487	45.630	45.132	45.135	43.242	1,565
2024-09-18	45.620	45.805	45.498	45.600	43.688	5,441
2024-09-17	45.601	45.660	45.320	45.410	43.506	1,419
2024-09-16	45.420	45.580	45.292	45.535	43.625	664
2024-09-13	44.790	44.960	44.670	44.851	42.970	1,039
2024-09-12	44.620	45.349	44.580	45.205	42.854	1,277
2024-09-11	44.610	44.610	43.980	44.510	42.195	3,234
2024-09-10	44.700	44.910	44.570	44.670	42.347	282
2024-09-09	44.430	44.610	44.135	44.550	42.233	1,203
2024-09-06	44.840	45.221	44.185	44.185	41.887	2,791
2024-09-05	44.740	44.990	44.590	44.590	42.271	9,529
2024-09-04	45.400	45.400	44.285	44.285	41.982	5,631
2024-09-03	45.880	45.880	44.760	45.550	43.181	5,891
2024-08-30	45.450	45.600	45.300	45.569	43.199	775
2024-08-29	45.060	45.180	44.700	45.038	42.695	480
2024-08-28	45.300	45.380	44.691	44.691	42.367	4,309
2024-08-27	45.340	45.491	45.130	45.175	42.826	3,257
2024-08-23	44.890	45.250	44.835	45.250	42.897	1,025
2024-08-22	44.480	44.849	44.480	44.805	42.475	532

← NewerPage 9 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.