Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	28.950	29.140	28.360	28.420	24.040	9,044,900
2022-09-23	30.350	30.360	28.820	29.150	24.657	11,183,000
2022-09-22	31.840	31.840	31.150	31.160	26.358	4,907,800
2022-09-21	32.250	32.460	31.470	31.470	26.620	8,149,400
2022-09-20	31.890	32.000	31.350	31.830	26.924	6,232,400
2022-09-19	31.100	32.070	30.960	32.060	27.119	7,489,500
2022-09-16	32.620	32.650	31.320	31.690	26.806	15,579,900
2022-09-15	32.980	33.200	32.720	32.830	27.770	6,061,900
2022-09-14	33.130	33.750	32.900	33.450	28.295	7,518,800
2022-09-13	33.490	33.800	32.640	32.790	27.736	6,645,700
2022-09-12	33.100	33.930	33.020	33.870	28.650	8,553,900
2022-09-09	32.410	33.000	32.370	32.770	27.720	9,274,300
2022-09-08	32.310	32.450	31.580	32.000	27.068	10,793,500
2022-09-07	32.900	33.400	32.590	33.290	27.800	9,141,400
2022-09-06	33.930	34.000	33.040	33.170	27.700	7,318,400
2022-09-02	34.150	34.310	33.570	33.720	28.159	6,298,900
2022-09-01	33.690	33.740	33.080	33.580	28.042	5,003,300
2022-08-31	33.800	34.340	33.680	34.030	28.418	7,422,600
2022-08-30	34.810	34.910	34.160	34.320	28.660	5,196,000
2022-08-29	35.000	35.600	34.750	35.240	29.428	5,904,900
2022-08-26	35.590	35.680	35.010	35.030	29.253	4,041,600
2022-08-25	35.600	35.790	35.310	35.600	29.729	4,657,900
2022-08-24	35.340	35.600	35.040	35.580	29.712	9,491,800
2022-08-23	35.100	35.600	34.970	35.120	29.328	7,684,800
2022-08-22	34.800	34.910	34.450	34.690	28.969	5,839,500
2022-08-19	35.150	35.280	34.860	34.930	29.169	5,880,700
2022-08-18	34.670	35.380	34.610	35.240	29.428	9,115,100
2022-08-17	34.240	34.620	33.940	34.300	28.643	6,168,400
2022-08-16	33.770	34.520	33.770	34.320	28.660	6,038,500
2022-08-15	33.400	33.980	33.010	33.630	28.084	6,250,100
2022-08-12	33.890	34.190	33.570	34.160	28.526	4,997,100
2022-08-11	33.460	34.200	33.440	33.940	28.343	6,737,600
2022-08-10	33.080	33.280	32.590	33.020	27.574	4,997,900
2022-08-09	32.770	33.020	32.660	32.830	27.416	4,298,000
2022-08-08	32.220	32.700	32.220	32.450	27.098	4,399,800
2022-08-05	31.550	32.280	31.400	32.220	26.906	5,472,800
2022-08-04	32.430	32.440	31.810	31.910	26.647	7,105,300
2022-08-03	33.270	33.310	32.340	32.630	27.249	7,317,200
2022-08-02	34.150	34.330	32.200	32.860	27.441	13,590,300
2022-08-01	33.770	34.100	33.330	34.000	28.393	7,414,800
2022-07-29	34.170	34.340	33.820	34.090	28.468	9,145,400
2022-07-28	34.010	34.040	33.260	33.780	28.209	5,597,400
2022-07-27	33.590	33.980	33.100	33.790	28.217	5,373,700
2022-07-26	33.770	34.030	33.420	33.540	28.009	5,710,600
2022-07-25	32.560	33.480	32.210	33.450	27.933	5,632,100
2022-07-22	32.670	32.890	32.090	32.340	27.007	4,920,100
2022-07-21	31.680	32.430	31.400	32.410	27.065	8,082,000
2022-07-20	32.310	32.670	31.970	32.500	27.140	5,356,400
2022-07-19	31.890	32.440	31.890	32.350	27.015	5,582,400
2022-07-18	31.830	32.200	31.760	31.910	26.647	6,074,000
2022-07-15	31.670	31.710	30.970	31.380	26.205	5,499,300
2022-07-14	30.200	31.190	29.950	31.150	26.013	7,761,100
2022-07-13	30.390	31.500	30.390	31.140	26.004	5,732,000
2022-07-12	31.040	31.410	30.680	30.950	25.846	7,154,100
2022-07-11	31.050	31.880	30.940	31.760	26.522	9,980,000
2022-07-08	31.360	31.700	31.070	31.320	26.155	5,643,600
2022-07-07	30.270	31.310	30.270	31.180	26.038	9,804,700
2022-07-06	29.880	30.120	29.060	29.720	24.819	9,154,800
2022-07-05	30.740	30.900	29.250	30.160	25.186	12,064,200
2022-07-01	31.300	31.420	30.430	31.290	26.130	7,945,000

← NewerPage 18 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.