Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	32.110	32.490	31.970	32.350	27.713	5,047,100
2022-12-19	32.500	32.590	31.870	32.070	27.473	4,805,800
2022-12-16	32.790	32.890	31.810	32.350	27.713	15,936,800
2022-12-15	33.470	33.640	33.120	33.500	28.698	6,735,600
2022-12-14	33.860	34.190	33.330	33.720	28.886	4,883,800
2022-12-13	33.780	34.030	33.420	33.790	28.946	8,547,800
2022-12-12	32.720	33.200	32.400	33.190	28.432	5,708,600
2022-12-09	32.830	33.230	32.580	32.590	27.918	5,991,400
2022-12-08	33.750	33.870	32.510	32.910	28.193	7,624,600
2022-12-07	33.530	34.220	33.510	33.790	28.582	9,084,600
2022-12-06	34.010	34.280	33.120	33.470	28.312	6,560,100
2022-12-05	35.160	35.220	33.930	34.170	28.904	6,331,700
2022-12-02	34.560	34.980	34.450	34.960	29.572	6,715,200
2022-12-01	35.060	35.460	34.770	34.920	29.538	6,139,700
2022-11-30	34.610	34.850	34.250	34.700	29.352	12,459,400
2022-11-29	33.760	34.480	33.720	34.320	29.031	6,392,000
2022-11-28	33.330	33.630	33.190	33.480	28.320	5,807,500
2022-11-25	33.940	34.150	33.810	33.900	28.675	2,108,100
2022-11-23	33.900	34.100	33.550	33.830	28.616	4,032,400
2022-11-22	33.550	34.310	33.370	34.210	28.938	6,366,200
2022-11-21	32.960	33.190	32.340	33.150	28.041	6,415,100
2022-11-18	32.880	33.460	32.740	33.400	28.252	8,510,300
2022-11-17	33.370	33.510	32.590	33.100	27.999	7,848,100
2022-11-16	33.700	33.880	33.470	33.770	28.565	4,642,700
2022-11-15	34.060	34.210	33.720	33.900	28.675	4,467,700
2022-11-14	34.080	34.530	33.760	33.770	28.565	5,136,800
2022-11-11	34.060	34.240	33.560	34.080	28.828	5,767,700
2022-11-10	33.320	33.650	33.020	33.620	28.439	9,389,200
2022-11-09	33.800	33.820	32.590	32.670	27.635	5,655,700
2022-11-08	33.870	34.120	33.530	33.960	28.726	4,776,900
2022-11-07	33.670	34.070	33.490	33.840	28.625	5,816,400
2022-11-04	33.720	33.830	33.090	33.540	28.371	5,524,100
2022-11-03	32.880	33.350	32.580	33.150	28.041	6,386,400
2022-11-02	33.440	33.750	32.980	33.040	27.948	7,056,100
2022-11-01	33.280	33.840	33.070	33.440	28.286	7,498,500
2022-10-31	32.530	33.150	32.450	32.730	27.686	10,473,300
2022-10-28	32.840	32.890	32.220	32.670	27.635	6,079,600
2022-10-27	32.610	32.870	32.420	32.500	27.491	5,166,100
2022-10-26	32.080	32.340	31.870	32.150	27.195	5,633,700
2022-10-25	31.000	31.880	30.930	31.850	26.941	5,810,000
2022-10-24	31.660	31.660	30.980	31.100	26.307	5,646,900
2022-10-21	30.970	31.760	30.690	31.520	26.662	8,867,500
2022-10-20	31.240	31.240	30.560	30.900	26.138	9,037,800
2022-10-19	30.410	31.090	30.320	30.880	26.121	5,948,600
2022-10-18	30.190	30.740	30.080	30.440	25.749	6,239,900
2022-10-17	29.820	30.300	29.680	29.960	25.343	6,089,000
2022-10-14	30.430	30.680	29.380	29.410	24.877	6,948,300
2022-10-13	28.970	30.550	28.960	30.410	25.723	8,315,100
2022-10-12	29.580	29.680	29.220	29.360	24.835	6,608,500
2022-10-11	29.210	30.190	29.040	29.750	25.165	7,521,900
2022-10-10	29.900	30.230	29.230	29.350	24.827	5,571,500
2022-10-07	30.100	30.220	29.510	29.790	25.199	7,169,200
2022-10-06	30.170	30.590	29.980	30.110	25.469	5,950,400
2022-10-05	30.550	30.820	29.970	30.460	25.766	7,109,000
2022-10-04	29.920	30.730	29.780	30.710	25.977	6,496,800
2022-10-03	29.510	29.690	29.280	29.430	24.894	7,637,200
2022-09-30	28.790	28.920	28.540	28.630	24.218	10,985,700
2022-09-29	29.090	29.310	28.450	28.960	24.497	9,026,600
2022-09-28	28.670	29.510	28.480	29.410	24.877	7,915,000
2022-09-27	28.960	29.120	28.300	28.540	24.141	7,283,700

← NewerPage 17 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.