Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.170	40.760	40.100	40.670	37.299	5,163,000
2024-05-24	40.300	40.400	39.880	40.130	36.804	4,226,000
2024-05-23	40.730	40.880	40.020	40.110	36.785	5,879,900
2024-05-22	41.570	41.640	40.560	40.720	37.345	6,253,600
2024-05-21	41.530	41.890	41.370	41.780	38.317	4,967,800
2024-05-20	41.310	41.530	41.230	41.440	38.005	4,991,700
2024-05-17	41.120	41.350	40.780	41.270	37.849	6,116,900
2024-05-16	40.360	41.120	40.360	40.950	37.556	7,362,500
2024-05-15	40.470	40.710	40.260	40.470	37.115	7,829,800
2024-05-14	39.660	40.400	39.640	40.360	37.015	5,973,400
2024-05-13	39.740	39.880	39.570	39.660	36.373	5,889,700
2024-05-10	39.630	39.790	39.340	39.640	36.354	4,673,700
2024-05-09	39.470	39.710	39.370	39.580	36.299	6,390,100
2024-05-08	38.900	39.420	38.760	39.320	36.061	6,449,400
2024-05-07	39.640	39.990	38.890	39.110	35.868	8,726,200
2024-05-06	38.720	39.100	38.630	39.060	35.822	6,769,100
2024-05-03	38.670	38.890	38.420	38.670	35.465	4,420,800
2024-05-02	38.100	38.890	38.010	38.540	35.345	5,948,900
2024-05-01	38.330	38.510	37.690	37.890	34.749	7,780,300
2024-04-30	39.160	39.160	38.340	38.360	35.180	7,907,200
2024-04-29	39.410	39.560	39.020	39.210	35.960	5,019,600
2024-04-26	39.360	39.360	38.920	39.260	36.006	5,723,200
2024-04-25	39.270	39.520	38.990	39.450	36.180	3,903,300
2024-04-24	38.650	39.300	38.330	39.250	35.997	5,667,700
2024-04-23	38.580	38.850	38.440	38.780	35.566	5,142,600
2024-04-22	38.550	38.800	38.100	38.660	35.455	5,977,300
2024-04-19	37.740	38.560	37.460	38.510	35.318	6,745,900
2024-04-18	37.390	37.800	37.270	37.580	34.465	7,216,400
2024-04-17	37.830	37.930	37.430	37.680	34.557	6,399,500
2024-04-16	37.810	37.890	37.180	37.650	34.529	8,086,700
2024-04-15	38.430	38.440	37.710	37.840	34.703	7,809,600
2024-04-12	38.790	39.200	37.910	38.080	34.924	7,906,100
2024-04-11	38.980	38.990	38.230	38.600	35.400	8,341,500
2024-04-10	39.080	39.170	38.710	38.880	35.657	8,515,400
2024-04-09	39.020	39.320	38.710	39.240	35.987	6,305,000
2024-04-08	39.330	39.420	38.940	38.950	35.721	5,938,900
2024-04-05	39.230	39.330	38.610	39.230	35.978	5,382,700
2024-04-04	39.480	39.760	38.930	39.110	35.868	5,239,000
2024-04-03	39.400	39.480	39.190	39.350	36.088	8,990,500
2024-04-02	38.960	39.300	38.880	39.300	36.042	5,833,200
2024-04-01	38.960	38.990	38.570	38.870	35.648	5,728,500
2024-03-28	38.730	39.090	38.510	38.970	35.740	6,721,200
2024-03-27	38.190	38.570	38.060	38.540	35.345	5,065,500
2024-03-26	38.210	38.350	37.980	38.090	34.933	5,946,100
2024-03-25	38.340	38.770	38.140	38.210	35.043	5,784,600
2024-03-22	38.470	38.590	38.230	38.250	35.079	6,820,700
2024-03-21	38.000	38.760	37.910	38.430	35.245	12,240,000
2024-03-20	37.710	37.930	37.600	37.870	34.731	7,844,400
2024-03-19	37.250	37.830	37.160	37.750	34.621	5,246,200
2024-03-18	37.090	37.240	36.840	37.220	34.135	4,364,300
2024-03-15	36.710	37.230	36.690	37.000	33.933	9,965,400
2024-03-14	36.900	37.010	36.570	36.880	33.823	9,116,000
2024-03-13	36.980	37.360	36.830	36.940	33.878	8,015,900
2024-03-12	36.640	36.850	36.510	36.730	33.685	6,283,800
2024-03-11	35.960	36.670	35.890	36.640	33.603	7,265,800
2024-03-08	35.880	36.130	35.780	36.050	33.062	4,432,000
2024-03-07	36.060	36.120	35.740	35.920	32.943	6,180,800
2024-03-06	36.920	37.110	36.510	36.530	33.066	7,420,800
2024-03-05	36.390	37.060	36.270	36.690	33.211	6,770,800
2024-03-04	36.400	36.530	36.020	36.370	32.922	7,064,300

← NewerPage 11 of 21 · 1,255 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.