Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	70.610	73.090	70.330	72.930	72.930	4,356
2026-10-20	70.020	72.000	69.790	70.350	70.350	4,130
2026-10-19	70.810	72.000	70.280	70.280	70.280	5,712
2026-10-16	69.390	70.800	69.000	70.090	70.090	1,796
2026-10-15	72.110	74.600	68.500	69.810	69.810	4,890
2026-10-14	74.590	75.130	73.151	73.370	73.370	797
2026-10-13	74.250	74.950	72.830	73.870	73.870	1,719
2026-10-12	73.390	73.990	72.000	73.990	73.990	1,428
2026-10-09	72.960	73.400	71.000	72.820	72.820	1,288
2026-10-08	72.500	72.810	70.200	72.500	72.500	1,152
2026-10-07	72.380	72.470	70.940	71.350	71.350	1,267
2026-10-06	71.580	72.510	70.170	72.440	72.440	1,278
2026-10-05	70.850	71.950	70.000	71.200	71.200	1,756
2026-10-02	68.420	71.644	68.420	69.860	69.860	3,106
2026-10-01	68.200	70.070	67.530	69.260	69.260	1,158
2026-09-30	69.540	69.720	67.472	68.000	68.000	784
2026-09-29	68.950	68.950	67.380	68.471	68.471	1,443
2026-09-28	68.000	70.440	68.000	68.840	68.840	1,741
2026-09-25	70.850	70.850	69.000	69.010	69.010	4,173
2026-09-24	71.460	72.990	70.330	70.600	70.600	1,110
2026-09-23	71.500	72.450	70.600	72.020	72.020	1,034
2026-09-22	72.150	72.370	70.020	71.080	71.080	530
2026-09-21	73.440	73.500	71.000	72.260	72.260	825
2026-09-18	70.290	73.240	70.290	72.498	72.498	2,035
2026-09-17	71.500	72.150	70.100	71.920	71.920	394
2026-09-16	71.640	71.980	70.600	71.524	71.524	2,845
2026-09-15	72.980	73.070	71.000	71.490	71.490	2,917
2026-09-14	74.010	75.000	70.944	72.350	72.350	7,000
2026-09-11	71.580	73.610	71.000	73.390	73.390	1,169
2026-09-10	75.760	76.640	73.101	73.155	73.155	2,195
2026-09-09	76.020	76.950	74.450	75.330	75.330	966
2026-09-08	74.750	75.510	73.090	75.240	75.240	3,262
2026-09-04	74.620	74.620	72.880	73.610	73.610	982
2026-09-03	75.830	76.000	74.440	74.930	74.930	1,213
2026-09-02	76.450	76.450	72.990	74.520	74.520	1,539
2026-09-01	76.000	76.180	73.520	75.240	75.240	19,676
2026-08-31	75.450	75.450	71.470	75.191	75.191	4,645
2026-08-28	75.000	76.150	73.600	73.840	73.840	2,941
2026-08-27	73.210	76.500	72.790	74.510	74.510	14,706
2026-08-26	70.050	75.500	70.050	74.250	74.250	3,316
2026-08-25	71.480	71.961	70.500	71.760	71.760	1,171
2026-08-24	70.650	72.810	69.510	71.260	71.260	6,707
2026-08-21	71.680	73.410	69.960	70.880	70.880	1,799
2026-08-20	72.300	74.110	71.170	71.490	71.490	1,087
2026-08-19	75.590	76.990	72.820	73.531	73.531	518
2026-08-18	72.270	75.780	72.270	75.360	75.360	13,512
2026-08-17	75.950	75.950	72.010	74.269	74.269	1,718
2026-08-14	71.280	75.050	71.280	74.850	74.850	313
2026-08-13	74.600	74.600	72.760	73.530	73.530	1,034
2026-08-12	73.470	73.870	71.370	73.540	73.540	6,439
2026-08-11	71.570	73.210	71.000	72.550	72.550	2,356
2026-08-10	70.410	71.800	70.260	71.750	71.750	279
2026-08-07	72.220	72.830	70.550	71.171	71.171	370
2026-08-06	71.500	74.000	71.280	71.520	71.520	1,355
2026-08-05	72.440	73.320	69.800	71.960	71.960	3,099
2026-08-04	72.450	73.750	68.000	72.370	72.370	3,057
2026-08-03	69.200	71.990	69.200	70.430	70.430	1,183
2026-07-31	70.720	71.950	70.010	71.180	71.180	726
2026-07-30	70.970	73.510	68.880	70.590	70.590	906
2026-07-29	70.240	71.510	69.901	69.901	69.901	1,489

Page 1 of 3 · 129 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.