Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	44.500	44.890	44.460	44.670	41.443	2,959,500
2024-08-21	44.490	44.730	44.220	44.500	41.285	4,053,600
2024-08-20	44.920	45.060	43.960	44.320	41.118	4,247,300
2024-08-19	44.170	45.050	44.150	45.020	41.767	5,635,200
2024-08-16	43.740	44.260	43.690	44.130	40.942	6,779,300
2024-08-15	43.560	43.950	43.450	43.880	40.710	4,121,200
2024-08-14	43.120	43.490	42.820	43.390	40.255	4,215,700
2024-08-13	43.120	43.220	42.790	43.120	40.005	4,640,300
2024-08-12	43.210	43.530	43.070	43.310	40.181	5,210,100
2024-08-09	43.840	43.840	43.110	43.260	40.134	6,048,500
2024-08-08	43.210	43.940	43.080	43.860	40.691	5,601,600
2024-08-07	43.370	44.290	42.950	43.000	39.893	9,581,100
2024-08-06	41.750	43.290	41.260	42.830	39.735	9,960,300
2024-08-05	41.000	41.410	40.410	41.240	38.260	7,767,700
2024-08-02	42.960	43.050	41.680	42.200	39.151	5,833,900
2024-08-01	43.110	43.390	42.830	43.110	39.995	6,838,400
2024-07-31	43.350	43.490	42.740	42.940	39.838	8,295,900
2024-07-30	42.660	43.090	42.350	42.950	39.847	7,504,600
2024-07-29	42.640	43.040	42.480	42.930	39.828	5,811,900
2024-07-26	41.930	42.680	41.840	42.520	39.448	5,567,500
2024-07-25	42.490	42.560	41.700	41.820	38.798	7,779,200
2024-07-24	44.000	44.040	42.340	42.490	39.420	10,198,500
2024-07-23	44.600	44.790	44.020	44.080	40.895	8,738,200
2024-07-22	44.110	45.100	44.020	44.770	41.535	8,500,700
2024-07-19	43.640	44.180	43.290	44.000	40.821	8,859,200
2024-07-18	42.490	43.800	42.350	43.280	40.153	7,509,800
2024-07-17	42.490	42.920	42.430	42.650	39.569	6,105,700
2024-07-16	42.730	42.840	42.250	42.350	39.290	4,849,900
2024-07-15	43.360	43.360	42.510	42.560	39.485	5,491,100
2024-07-12	42.950	43.210	42.780	42.980	39.875	4,332,100
2024-07-11	42.450	42.750	42.300	42.670	39.587	3,021,900
2024-07-10	42.390	42.530	41.980	42.500	39.429	4,251,700
2024-07-09	42.210	42.700	42.090	42.390	39.327	3,906,700
2024-07-08	42.420	42.840	42.320	42.350	39.290	4,004,500
2024-07-05	42.680	42.830	42.260	42.480	39.411	3,182,200
2024-07-03	42.320	43.040	42.240	42.800	39.708	3,176,600
2024-07-02	42.580	42.610	42.080	42.300	39.244	4,386,200
2024-07-01	42.690	42.800	42.130	42.390	39.327	3,161,400
2024-06-28	42.450	42.600	41.870	42.500	39.429	8,506,800
2024-06-27	42.370	42.550	41.960	42.240	39.188	4,534,600
2024-06-26	42.800	42.890	42.140	42.290	39.235	4,933,200
2024-06-25	43.020	43.220	42.680	42.890	39.791	5,255,300
2024-06-24	42.040	43.190	42.020	43.110	39.995	7,541,900
2024-06-21	43.180	43.200	42.050	42.060	39.021	15,441,600
2024-06-20	41.990	42.600	41.680	42.400	39.337	8,130,700
2024-06-18	41.560	41.950	41.520	41.810	38.789	4,812,600
2024-06-17	41.090	41.560	40.920	41.260	38.279	5,588,800
2024-06-14	41.380	41.480	41.020	41.170	38.195	3,602,100
2024-06-13	41.440	41.670	41.240	41.520	38.520	5,157,300
2024-06-12	41.700	41.780	41.320	41.550	38.548	6,120,900
2024-06-11	41.240	41.450	40.960	41.370	38.381	4,131,900
2024-06-10	41.100	41.670	40.930	41.460	38.464	7,248,100
2024-06-07	40.760	41.080	40.590	40.700	37.759	6,157,200
2024-06-06	41.440	41.600	41.080	41.420	37.987	4,894,600
2024-06-05	41.390	41.650	41.000	41.580	38.133	4,827,100
2024-06-04	40.920	41.400	40.590	41.320	37.895	6,443,300
2024-06-03	41.460	41.500	40.710	40.980	37.583	7,033,400
2024-05-31	40.680	41.560	40.410	41.510	38.069	9,789,500
2024-05-30	40.170	40.650	40.110	40.640	37.271	3,774,500
2024-05-29	40.560	40.590	40.060	40.100	36.776	3,977,700

← NewerPage 10 of 79 · 4,729 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.