Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	36.400	36.530	36.020	36.370	32.922	7,064,300
2024-03-01	36.080	36.410	35.900	36.400	32.949	8,114,600
2024-02-29	35.410	36.230	35.380	35.940	32.532	12,210,600
2024-02-28	35.090	35.340	34.900	35.260	31.917	8,243,100
2024-02-27	34.890	35.080	34.550	35.040	31.718	8,672,800
2024-02-26	34.850	35.200	34.680	34.720	31.428	5,804,200
2024-02-23	34.800	35.070	34.670	34.940	31.627	5,749,600
2024-02-22	34.450	35.300	34.260	34.900	31.591	9,328,500
2024-02-21	34.300	34.690	34.130	34.680	31.392	8,076,600
2024-02-20	34.450	34.480	33.850	34.110	30.876	7,615,200
2024-02-16	34.240	34.510	33.920	34.310	31.057	7,773,300
2024-02-15	33.030	34.280	33.030	34.190	30.948	10,586,700
2024-02-14	34.150	34.150	32.650	33.050	29.916	15,469,800
2024-02-13	34.560	34.690	33.760	34.040	30.812	9,527,800
2024-02-12	34.030	34.590	34.010	34.550	31.274	6,092,800
2024-02-09	34.020	34.270	33.850	34.030	30.803	6,003,600
2024-02-08	34.170	34.280	33.890	34.040	30.812	7,093,500
2024-02-07	34.370	34.460	34.100	34.290	31.039	7,186,600
2024-02-06	34.520	34.580	34.200	34.300	31.048	4,966,800
2024-02-05	34.560	34.700	34.190	34.430	31.166	5,766,600
2024-02-02	34.730	34.950	34.250	34.800	31.500	5,021,700
2024-02-01	34.760	35.210	34.620	34.870	31.564	4,693,100
2024-01-31	35.320	35.390	34.640	34.660	31.374	5,998,500
2024-01-30	34.660	35.210	34.660	35.200	31.863	4,792,400
2024-01-29	34.820	34.890	34.400	34.810	31.509	6,037,700
2024-01-26	34.450	34.910	34.390	34.870	31.564	6,289,600
2024-01-25	34.270	34.440	33.980	34.440	31.175	6,070,400
2024-01-24	34.110	34.270	33.970	34.030	30.803	5,476,000
2024-01-23	33.910	34.100	33.720	33.950	30.731	4,441,700
2024-01-22	33.860	34.070	33.660	33.970	30.749	6,714,500
2024-01-19	34.060	34.060	33.480	33.860	30.650	7,492,100
2024-01-18	33.940	34.090	33.610	33.850	30.641	7,417,400
2024-01-17	34.230	34.610	33.950	33.990	30.767	7,429,700
2024-01-16	34.820	34.940	34.490	34.570	31.292	7,966,500
2024-01-12	35.250	35.460	34.760	34.920	31.609	6,629,100
2024-01-11	35.250	35.300	34.380	34.780	31.482	7,040,800
2024-01-10	35.400	35.510	35.140	35.230	31.890	6,185,300
2024-01-09	35.540	35.670	35.080	35.420	32.062	10,481,700
2024-01-08	35.200	35.670	34.720	35.650	32.270	6,596,000
2024-01-05	35.890	35.960	35.270	35.550	32.179	6,265,700
2024-01-04	36.600	36.690	35.730	35.820	32.424	5,408,900
2024-01-03	35.520	36.530	35.390	36.310	32.867	8,678,400
2024-01-02	34.950	35.520	34.940	35.520	32.152	6,379,100
2023-12-29	35.030	35.030	34.740	34.830	31.528	3,686,500
2023-12-28	35.000	35.210	34.820	34.930	31.618	4,064,100
2023-12-27	35.030	35.280	34.900	35.030	31.709	4,289,100
2023-12-26	35.230	35.380	35.080	35.120	31.790	3,461,900
2023-12-22	35.170	35.380	35.060	35.140	31.808	5,506,000
2023-12-21	34.810	34.990	34.560	34.970	31.654	5,959,200
2023-12-20	34.970	35.300	34.610	34.670	31.383	5,585,200
2023-12-19	34.750	35.150	34.590	35.070	31.745	5,047,600
2023-12-18	35.030	35.330	34.660	34.700	31.410	6,104,800
2023-12-15	34.500	34.670	34.090	34.620	31.338	19,467,100
2023-12-14	35.000	35.150	34.620	34.660	31.374	10,269,300
2023-12-13	34.440	34.670	34.010	34.660	31.374	7,446,800
2023-12-12	34.710	34.780	34.250	34.410	31.147	8,969,800
2023-12-11	35.420	35.460	34.670	34.890	31.582	8,260,400
2023-12-08	35.110	35.650	35.060	35.520	32.152	5,501,600
2023-12-07	35.550	35.660	34.630	34.930	31.618	9,664,600
2023-12-06	36.070	36.430	35.750	35.840	32.036	7,445,800

← NewerPage 12 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.