Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	28.430	29.160	28.360	28.890	25.125	6,859,400
2023-03-17	28.710	28.750	28.150	28.300	24.612	13,152,100
2023-03-16	28.350	28.900	28.060	28.820	25.064	10,961,900
2023-03-15	28.440	29.150	28.270	28.780	25.030	11,603,600
2023-03-14	29.180	29.680	28.780	29.250	25.438	9,676,000
2023-03-13	28.510	29.360	28.170	29.010	25.230	11,855,300
2023-03-10	29.460	29.570	28.700	28.900	25.134	9,144,700
2023-03-09	30.600	30.760	29.860	29.890	25.605	8,255,800
2023-03-08	30.370	30.590	30.110	30.370	26.017	6,794,400
2023-03-07	30.620	30.680	30.220	30.370	26.017	5,586,400
2023-03-06	30.810	31.020	30.630	30.700	26.299	5,722,000
2023-03-03	30.280	31.070	30.220	30.970	26.531	5,713,900
2023-03-02	29.900	30.500	29.820	30.420	26.059	5,558,500
2023-03-01	30.060	30.190	29.780	29.940	25.648	7,374,800
2023-02-28	30.780	30.800	30.090	30.100	25.785	8,399,900
2023-02-27	31.050	31.230	30.630	30.700	26.299	7,790,500
2023-02-24	30.760	31.200	30.660	31.180	26.711	5,462,000
2023-02-23	31.180	31.310	30.810	31.050	26.599	5,820,300
2023-02-22	30.880	31.260	30.520	30.910	26.479	8,341,900
2023-02-21	31.130	31.260	30.470	30.790	26.376	9,590,900
2023-02-17	31.730	31.850	31.180	31.260	26.779	11,956,500
2023-02-16	31.970	32.410	31.930	32.090	27.490	6,285,700
2023-02-15	31.720	32.120	31.570	32.100	27.499	6,898,000
2023-02-14	31.680	32.090	31.540	31.920	27.344	5,128,900
2023-02-13	31.680	31.950	31.630	31.810	27.250	4,800,300
2023-02-10	31.630	31.880	31.420	31.820	27.259	6,550,900
2023-02-09	31.880	31.940	31.220	31.320	26.830	6,871,300
2023-02-08	32.000	32.150	31.700	31.810	27.250	5,770,800
2023-02-07	31.740	32.230	31.430	32.110	27.507	8,534,500
2023-02-06	32.020	32.140	31.430	31.700	27.156	5,668,800
2023-02-03	32.260	32.440	32.000	32.080	27.482	7,436,800
2023-02-02	31.910	32.260	31.480	32.210	27.593	8,034,400
2023-02-01	31.890	32.170	31.500	31.860	27.293	10,077,300
2023-01-31	31.220	32.240	31.070	32.240	27.619	11,984,600
2023-01-30	31.300	31.720	31.010	31.030	26.582	6,201,800
2023-01-27	31.360	31.700	31.310	31.510	26.993	6,375,900
2023-01-26	31.640	31.680	31.100	31.430	26.925	7,382,800
2023-01-25	31.220	31.410	30.510	31.400	26.899	7,189,500
2023-01-24	31.530	32.550	31.000	31.440	26.933	6,451,300
2023-01-23	31.660	31.940	31.510	31.680	27.139	8,740,400
2023-01-20	31.950	32.060	31.370	31.460	26.950	7,368,500
2023-01-19	31.550	32.250	31.500	31.930	27.353	7,480,800
2023-01-18	32.800	32.910	31.590	31.680	27.139	7,924,100
2023-01-17	32.960	33.080	32.660	32.780	28.081	5,565,800
2023-01-13	32.880	32.970	32.390	32.810	28.107	4,659,700
2023-01-12	32.670	33.060	32.500	32.960	28.235	6,560,800
2023-01-11	32.470	32.570	32.220	32.430	27.781	6,675,100
2023-01-10	32.820	32.950	31.940	32.140	27.533	6,282,200
2023-01-09	32.930	33.070	32.550	32.630	27.953	6,715,100
2023-01-06	32.380	32.920	32.260	32.560	27.893	6,347,300
2023-01-05	32.200	32.300	31.940	32.020	27.430	6,009,300
2023-01-04	31.840	32.530	31.720	32.350	27.713	5,761,600
2023-01-03	32.710	32.720	31.710	32.150	27.541	5,544,600
2022-12-30	32.850	33.030	32.650	32.900	28.184	3,479,200
2022-12-29	32.650	33.080	32.590	32.970	28.244	3,551,500
2022-12-28	33.340	33.510	32.580	32.720	28.030	3,688,200
2022-12-27	33.390	33.540	33.170	33.410	28.621	4,938,100
2022-12-23	32.670	33.410	32.600	33.320	28.544	5,307,500
2022-12-22	32.930	32.940	32.000	32.570	27.901	4,830,000
2022-12-21	32.830	33.150	32.580	32.970	28.244	5,515,900

← NewerPage 16 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.