Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 69.520 | 71.480 | 69.250 | 71.280 | 71.280 | 10,444,900 |
| 2026-10-15 | 72.890 | 72.890 | 68.500 | 69.220 | 69.220 | 12,680,700 |
| 2026-10-14 | 74.500 | 74.500 | 72.590 | 72.800 | 72.800 | 10,634,500 |
| 2026-10-13 | 74.420 | 74.650 | 73.550 | 74.570 | 74.570 | 6,950,600 |
| 2026-10-12 | 72.000 | 74.210 | 72.000 | 74.170 | 74.170 | 7,523,300 |
| 2026-10-09 | 72.310 | 73.450 | 72.060 | 72.670 | 72.670 | 7,076,900 |
| 2026-10-08 | 71.530 | 72.850 | 71.340 | 72.340 | 72.340 | 9,576,300 |
| 2026-10-07 | 72.900 | 72.900 | 70.830 | 71.460 | 71.460 | 5,173,400 |
| 2026-10-06 | 70.670 | 72.740 | 70.110 | 72.390 | 72.390 | 6,439,200 |
| 2026-10-05 | 70.530 | 71.730 | 70.040 | 70.810 | 70.810 | 5,803,300 |
| 2026-10-02 | 68.930 | 70.560 | 68.650 | 70.540 | 70.540 | 8,295,700 |
| 2026-10-01 | 67.850 | 69.420 | 67.380 | 69.220 | 69.220 | 7,208,900 |
| 2026-09-30 | 69.010 | 69.180 | 67.480 | 67.970 | 67.970 | 9,586,200 |
| 2026-09-29 | 68.240 | 68.940 | 67.620 | 68.630 | 68.630 | 6,697,000 |
| 2026-09-28 | 69.520 | 69.520 | 68.400 | 68.980 | 68.980 | 5,586,500 |
| 2026-09-25 | 70.360 | 70.470 | 68.820 | 69.260 | 69.260 | 6,433,300 |
| 2026-09-24 | 71.450 | 71.450 | 70.290 | 70.580 | 70.580 | 4,369,100 |
| 2026-09-23 | 71.310 | 72.290 | 70.720 | 71.110 | 71.110 | 5,176,600 |
| 2026-09-22 | 71.440 | 72.400 | 70.730 | 70.980 | 70.980 | 5,410,513 |
| 2026-09-21 | 71.550 | 72.460 | 71.380 | 71.650 | 71.650 | 5,195,649 |
| 2026-09-18 | 71.350 | 73.290 | 71.250 | 72.050 | 72.050 | 19,558,200 |
| 2026-09-17 | 71.150 | 72.200 | 71.010 | 71.810 | 71.810 | 5,923,200 |
| 2026-09-16 | 71.640 | 71.980 | 69.850 | 70.900 | 70.900 | 9,240,900 |
| 2026-09-15 | 72.390 | 72.630 | 71.090 | 71.630 | 71.630 | 7,553,400 |
| 2026-09-14 | 72.510 | 73.330 | 70.890 | 71.950 | 71.950 | 8,848,000 |
| 2026-09-11 | 72.700 | 73.660 | 72.420 | 72.850 | 72.850 | 8,330,200 |
| 2026-09-10 | 74.930 | 75.270 | 72.570 | 72.820 | 72.295 | 6,315,400 |
| 2026-09-09 | 76.550 | 76.860 | 74.450 | 75.150 | 74.608 | 6,617,100 |
| 2026-09-08 | 74.740 | 75.970 | 73.120 | 75.830 | 75.283 | 7,019,000 |
| 2026-09-04 | 73.870 | 74.430 | 73.370 | 74.150 | 73.615 | 7,513,800 |
| 2026-09-03 | 75.230 | 75.520 | 74.000 | 74.050 | 73.516 | 6,426,700 |
| 2026-09-02 | 75.120 | 75.300 | 73.630 | 75.160 | 74.618 | 8,804,200 |
| 2026-09-01 | 75.560 | 76.320 | 74.350 | 75.230 | 74.688 | 7,316,300 |
| 2026-08-31 | 74.190 | 75.500 | 73.670 | 75.050 | 74.509 | 20,164,300 |
| 2026-08-28 | 74.470 | 74.810 | 73.460 | 73.730 | 73.198 | 4,693,100 |
| 2026-08-27 | 74.350 | 74.760 | 72.720 | 74.190 | 73.655 | 7,562,000 |
| 2026-08-26 | 71.160 | 75.530 | 71.110 | 74.410 | 73.874 | 8,291,100 |
| 2026-08-25 | 70.900 | 72.030 | 70.810 | 71.080 | 70.568 | 7,010,800 |
| 2026-08-24 | 70.380 | 71.490 | 69.600 | 70.970 | 70.458 | 5,508,200 |
| 2026-08-21 | 72.170 | 73.320 | 69.920 | 70.490 | 69.982 | 7,586,800 |
| 2026-08-20 | 73.430 | 73.970 | 71.120 | 71.680 | 71.163 | 6,408,800 |
| 2026-08-19 | 75.810 | 75.880 | 73.100 | 73.240 | 72.712 | 5,424,800 |
| 2026-08-18 | 74.660 | 75.840 | 74.300 | 75.130 | 74.588 | 5,034,800 |
| 2026-08-17 | 75.210 | 75.360 | 73.390 | 73.450 | 72.921 | 7,940,300 |
| 2026-08-14 | 73.430 | 75.240 | 73.210 | 75.200 | 74.658 | 6,043,300 |
| 2026-08-13 | 73.500 | 74.030 | 73.040 | 73.040 | 72.513 | 3,942,800 |
| 2026-08-12 | 72.320 | 73.880 | 72.200 | 73.700 | 73.169 | 4,550,900 |
| 2026-08-11 | 72.130 | 72.790 | 71.640 | 72.310 | 71.789 | 3,396,700 |
| 2026-08-10 | 71.000 | 71.860 | 70.590 | 71.850 | 71.332 | 4,882,800 |
| 2026-08-07 | 71.440 | 72.180 | 70.240 | 70.400 | 69.892 | 4,592,600 |
| 2026-08-06 | 73.000 | 73.230 | 71.210 | 71.760 | 71.243 | 7,333,600 |
| 2026-08-05 | 71.520 | 72.140 | 70.960 | 71.810 | 71.292 | 6,230,900 |
| 2026-08-04 | 69.570 | 72.530 | 68.520 | 71.510 | 70.994 | 13,763,600 |
| 2026-08-03 | 70.650 | 71.220 | 69.860 | 70.430 | 69.922 | 7,524,500 |
| 2026-07-31 | 70.800 | 71.890 | 70.560 | 71.540 | 71.024 | 7,249,400 |
| 2026-07-30 | 70.200 | 71.220 | 69.830 | 70.910 | 70.399 | 6,248,400 |
| 2026-07-29 | 71.190 | 71.320 | 69.780 | 70.130 | 69.624 | 5,299,100 |
| 2026-07-28 | 70.780 | 71.330 | 69.270 | 70.160 | 69.654 | 7,852,300 |
| 2026-07-27 | 72.820 | 73.020 | 70.570 | 70.790 | 70.280 | 8,262,600 |
| 2026-07-24 | 75.400 | 76.420 | 73.850 | 74.000 | 73.467 | 6,108,600 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-01-03 | 10000:8152 |
| 2001-04-24 | 1000:918 |
| 1997-12-30 | 2:1 |
| 1996-12-31 | 3:2 |
| 1993-11-08 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.5250 USD |
| 2026-06-12 | 0.5250 USD |
| 2026-03-13 | 0.5250 USD |
| 2025-12-12 | 0.5000 USD |
| 2025-09-12 | 0.5000 USD |
| 2025-06-13 | 0.5000 USD |
| 2025-03-14 | 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 | 0.4480 USD |
| 2023-09-08 | 0.4480 USD |
| 2023-06-09 | 0.4480 USD |
| 2023-03-10 | 0.4480 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.