Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	30.640	30.740	30.190	30.200	26.641	6,328,300
2023-06-13	30.600	30.990	30.440	30.480	26.888	9,090,100
2023-06-12	30.150	30.660	30.100	30.560	26.959	8,073,700
2023-06-09	31.170	31.200	30.380	30.390	26.809	8,944,100
2023-06-08	31.400	31.720	31.030	31.700	27.569	9,968,000
2023-06-07	30.580	31.410	30.520	31.400	27.308	11,279,200
2023-06-06	29.880	30.400	29.860	30.350	26.395	5,664,000
2023-06-05	30.600	30.600	30.130	30.140	26.212	5,154,200
2023-06-02	29.500	30.530	29.370	30.230	26.291	11,368,900
2023-06-01	28.710	29.250	28.570	29.110	25.317	8,113,900
2023-05-31	28.280	28.730	28.270	28.660	24.925	12,283,000
2023-05-30	28.500	28.710	28.380	28.560	24.838	6,014,800
2023-05-26	29.150	29.230	28.630	28.750	25.004	5,960,200
2023-05-25	28.980	29.130	28.630	29.080	25.291	8,775,600
2023-05-24	29.430	29.450	28.990	29.270	25.456	5,658,900
2023-05-23	29.210	29.600	29.160	29.380	25.552	5,559,400
2023-05-22	29.190	29.460	28.970	29.230	25.421	5,575,800
2023-05-19	29.340	29.490	29.100	29.240	25.430	5,158,200
2023-05-18	28.750	29.250	28.670	29.210	25.404	6,379,400
2023-05-17	28.970	29.100	28.690	28.950	25.178	6,372,800
2023-05-16	29.100	29.270	28.530	28.650	24.917	9,360,000
2023-05-15	29.370	29.380	28.680	29.100	25.308	9,341,000
2023-05-12	29.240	29.390	29.060	29.280	25.465	4,245,000
2023-05-11	28.890	29.160	28.760	29.000	25.221	4,746,300
2023-05-10	29.760	29.760	28.870	29.160	25.360	6,260,900
2023-05-09	29.300	29.670	29.220	29.450	25.612	5,122,700
2023-05-08	30.440	30.480	29.450	29.560	25.708	5,642,200
2023-05-05	29.620	30.400	29.430	30.180	26.247	9,884,100
2023-05-04	29.260	29.740	28.830	29.100	25.308	10,485,800
2023-05-03	29.030	29.500	28.950	28.960	25.186	6,094,000
2023-05-02	30.100	30.130	28.920	29.300	25.482	7,298,500
2023-05-01	30.000	30.510	30.000	30.360	26.404	4,671,800
2023-04-28	29.760	30.440	29.710	30.260	26.317	5,428,300
2023-04-27	29.410	29.880	29.320	29.810	25.925	6,626,300
2023-04-26	29.730	29.960	29.230	29.440	25.604	5,513,600
2023-04-25	30.190	30.220	29.870	29.930	26.030	4,029,300
2023-04-24	29.930	30.430	29.760	30.330	26.378	4,571,300
2023-04-21	29.850	29.980	29.590	29.930	26.030	3,903,300
2023-04-20	29.820	29.830	29.530	29.830	25.943	5,165,300
2023-04-19	29.930	30.090	29.870	30.080	26.160	3,800,400
2023-04-18	30.200	30.390	30.050	30.160	26.230	4,022,400
2023-04-17	30.500	30.570	30.250	30.320	26.369	4,779,000
2023-04-14	30.590	30.780	30.200	30.390	26.430	6,877,800
2023-04-13	30.320	30.520	30.220	30.500	26.526	6,207,400
2023-04-12	30.380	30.650	30.280	30.330	26.378	7,357,200
2023-04-11	30.050	30.330	29.870	30.170	26.239	5,019,000
2023-04-10	29.680	29.950	29.510	29.840	25.952	5,824,900
2023-04-06	30.070	30.090	29.470	29.650	25.786	6,628,800
2023-04-05	29.820	29.970	29.520	29.940	26.039	5,629,200
2023-04-04	29.850	29.930	29.290	29.670	25.804	6,509,000
2023-04-03	30.310	30.410	29.630	29.850	25.960	9,085,100
2023-03-31	29.420	29.880	29.420	29.860	25.969	5,821,900
2023-03-30	29.600	29.600	29.290	29.410	25.578	4,213,500
2023-03-29	29.200	29.270	29.000	29.270	25.456	7,478,800
2023-03-28	28.440	29.040	28.260	28.870	25.108	6,613,500
2023-03-27	29.080	29.210	28.830	28.930	25.160	6,324,100
2023-03-24	27.910	28.790	27.800	28.740	24.995	7,071,200
2023-03-23	28.640	28.960	28.090	28.300	24.612	5,478,400
2023-03-22	29.200	29.350	28.620	28.640	24.908	6,225,800
2023-03-21	29.220	29.300	28.820	29.180	25.378	7,843,400

← NewerPage 15 of 79 · 4,730 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.