Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.960	37.000	36.180	36.260	32.412	6,247,600
2023-12-04	37.000	37.320	36.900	36.990	33.064	5,203,800
2023-12-01	36.740	37.450	36.680	37.280	33.323	6,282,300
2023-11-30	36.560	37.070	36.450	36.790	32.885	13,200,800
2023-11-29	36.430	36.640	36.280	36.440	32.573	5,032,300
2023-11-28	36.510	36.690	36.330	36.330	32.474	5,705,100
2023-11-27	36.240	36.400	36.130	36.390	32.528	4,607,500
2023-11-24	36.240	36.490	36.030	36.320	32.465	2,022,500
2023-11-22	35.590	36.250	35.460	36.230	32.385	4,168,300
2023-11-21	35.600	35.970	35.320	35.950	32.135	5,281,800
2023-11-20	35.480	35.840	35.380	35.610	31.831	4,795,000
2023-11-17	35.020	35.670	34.880	35.430	31.670	9,538,000
2023-11-16	35.210	35.460	34.650	34.750	31.062	7,654,000
2023-11-15	35.340	35.770	35.250	35.380	31.625	9,133,300
2023-11-14	35.000	35.510	34.990	35.290	31.545	5,335,700
2023-11-13	34.840	35.070	34.630	34.930	31.223	4,202,800
2023-11-10	35.150	35.200	34.700	34.880	31.178	6,033,600
2023-11-09	35.250	35.380	34.820	34.840	31.142	6,702,900
2023-11-08	35.280	35.440	34.920	35.120	31.393	5,837,200
2023-11-07	35.500	35.500	35.140	35.300	31.554	6,088,700
2023-11-06	36.260	36.320	35.670	35.750	31.956	4,660,000
2023-11-03	36.000	36.210	35.750	36.080	32.251	5,508,000
2023-11-02	34.670	35.820	33.800	35.790	31.992	8,445,100
2023-11-01	34.520	35.080	34.290	34.720	31.035	6,094,700
2023-10-31	34.400	34.580	34.130	34.400	30.749	6,446,900
2023-10-30	34.250	34.440	33.730	34.230	30.597	5,000,400
2023-10-27	34.500	34.530	33.890	34.050	30.436	5,468,800
2023-10-26	34.190	34.760	34.120	34.580	30.910	5,014,200
2023-10-25	34.510	34.780	34.440	34.460	30.803	5,239,700
2023-10-24	35.000	35.050	34.350	34.460	30.803	8,847,000
2023-10-23	34.670	34.980	34.470	34.840	31.142	4,343,800
2023-10-20	35.500	35.520	34.780	34.920	31.214	9,725,800
2023-10-19	35.680	36.090	35.470	35.570	31.795	5,424,100
2023-10-18	35.930	36.000	35.200	35.650	31.866	7,404,900
2023-10-17	35.730	36.220	35.660	35.900	32.090	8,399,300
2023-10-16	35.410	35.890	35.240	35.730	31.938	6,400,100
2023-10-13	35.090	35.400	34.940	35.190	31.455	5,212,200
2023-10-12	34.890	34.950	34.570	34.800	31.107	4,564,100
2023-10-11	34.240	34.710	34.190	34.690	31.008	4,290,600
2023-10-10	34.330	34.560	34.170	34.420	30.767	4,625,200
2023-10-09	34.240	34.460	34.030	34.360	30.713	4,680,300
2023-10-06	33.220	33.890	32.920	33.680	30.106	5,788,500
2023-10-05	32.640	33.500	32.630	33.360	29.820	6,924,200
2023-10-04	32.950	33.190	32.590	32.930	29.435	8,409,900
2023-10-03	32.800	32.980	32.490	32.970	29.471	7,948,300
2023-10-02	33.540	33.670	32.830	32.930	29.435	6,753,100
2023-09-29	34.420	34.460	33.500	33.690	30.114	7,513,300
2023-09-28	34.150	34.660	34.130	34.410	30.758	5,824,400
2023-09-27	33.810	34.280	33.700	34.100	30.481	5,594,800
2023-09-26	33.680	33.870	33.490	33.580	30.016	7,772,700
2023-09-25	33.520	34.030	33.490	33.960	30.356	4,871,000
2023-09-22	33.600	33.890	33.490	33.620	30.052	5,599,700
2023-09-21	34.390	34.420	33.360	33.450	29.900	5,504,300
2023-09-20	34.190	34.530	34.190	34.290	30.651	4,624,500
2023-09-19	34.690	34.690	34.090	34.290	30.651	5,109,500
2023-09-18	34.480	34.540	34.090	34.430	30.776	4,554,900
2023-09-15	34.360	34.830	34.290	34.340	30.696	10,848,800
2023-09-14	34.530	34.840	34.450	34.720	31.035	4,744,200
2023-09-13	34.210	34.300	33.950	34.260	30.624	4,134,900
2023-09-12	33.790	34.190	33.730	34.160	30.535	4,599,200

← NewerPage 13 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.