Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	31.070	31.570	30.970	31.210	26.063	10,472,700
2022-06-29	32.080	32.210	31.320	31.510	26.313	8,584,800
2022-06-28	31.240	31.950	31.200	31.740	26.505	10,088,800
2022-06-27	30.350	30.810	30.220	30.590	25.545	13,659,000
2022-06-24	30.700	30.960	29.940	30.050	25.094	14,787,800
2022-06-23	30.710	30.870	29.980	30.410	25.395	10,532,300
2022-06-22	29.950	30.890	29.800	30.570	25.528	10,968,200
2022-06-21	30.330	31.120	30.170	30.930	25.829	10,693,400
2022-06-17	30.310	30.800	29.020	29.740	24.835	21,633,500
2022-06-16	31.080	31.120	30.140	30.450	25.428	11,099,000
2022-06-15	32.430	32.650	31.150	31.750	26.514	10,122,600
2022-06-14	33.610	33.740	31.900	32.340	27.007	11,928,900
2022-06-13	34.040	34.140	32.920	33.120	27.658	9,711,100
2022-06-10	35.220	35.420	34.610	34.890	29.136	9,886,600
2022-06-09	36.900	36.960	35.590	35.590	29.721	7,553,400
2022-06-08	37.750	37.840	37.090	37.490	30.952	8,499,100
2022-06-07	37.330	37.900	37.330	37.820	31.225	8,248,200
2022-06-06	37.650	37.770	37.330	37.410	30.886	4,837,600
2022-06-03	37.790	37.970	37.400	37.510	30.969	4,672,100
2022-06-02	37.250	37.760	37.010	37.740	31.159	6,264,500
2022-06-01	37.260	37.690	36.920	37.430	30.903	7,744,500
2022-05-31	37.700	37.790	36.560	37.060	30.597	18,874,900
2022-05-27	36.840	37.600	36.670	37.460	30.928	6,783,600
2022-05-26	36.890	37.120	36.740	36.920	30.482	6,360,100
2022-05-25	36.470	36.780	36.190	36.690	30.292	7,096,200
2022-05-24	35.900	36.280	35.410	36.210	29.896	7,783,700
2022-05-23	35.680	36.270	35.400	36.020	29.739	8,473,900
2022-05-20	35.280	35.500	34.770	35.380	29.210	7,984,400
2022-05-19	34.590	35.420	34.470	35.020	28.913	7,484,200
2022-05-18	36.050	36.170	34.830	35.230	29.086	7,358,600
2022-05-17	35.690	35.950	35.200	35.900	29.640	6,236,800
2022-05-16	35.150	35.770	34.990	35.440	29.260	6,573,500
2022-05-13	34.990	35.420	34.620	34.790	28.723	7,885,400
2022-05-12	34.460	34.690	33.990	34.620	28.583	6,730,300
2022-05-11	34.570	35.530	34.340	34.460	28.451	8,117,900
2022-05-10	34.870	35.270	33.550	34.180	28.220	12,158,000
2022-05-09	36.020	36.180	34.650	34.740	28.682	10,008,900
2022-05-06	36.160	36.780	35.310	36.670	30.275	9,013,500
2022-05-05	36.980	36.990	35.480	35.910	29.648	9,480,800
2022-05-04	35.950	37.050	35.560	36.890	30.457	12,111,300
2022-05-03	35.130	35.510	34.280	35.310	29.152	9,940,300
2022-05-02	34.190	34.660	33.780	34.400	28.401	8,887,700
2022-04-29	34.610	34.950	34.160	34.290	28.310	9,088,000
2022-04-28	34.760	35.060	33.930	34.830	28.756	7,221,200
2022-04-27	34.420	34.680	33.810	34.320	28.335	8,569,100
2022-04-26	34.030	35.070	33.990	34.310	28.327	8,123,600
2022-04-25	34.360	34.380	33.020	33.900	27.988	11,747,500
2022-04-22	35.560	35.850	35.030	35.100	28.979	8,992,800
2022-04-21	35.970	36.370	35.630	35.680	29.458	6,568,300
2022-04-20	35.550	36.190	35.400	35.920	29.656	6,421,100
2022-04-19	35.250	35.570	35.010	35.410	29.235	5,135,600
2022-04-18	35.590	35.820	35.120	35.310	29.152	7,337,600
2022-04-14	35.060	35.800	34.850	35.520	29.326	6,861,700
2022-04-13	35.080	35.300	34.680	35.050	28.938	6,918,300
2022-04-12	34.820	35.130	34.590	34.790	28.723	9,649,300
2022-04-11	34.220	34.690	33.890	34.400	28.401	11,895,200
2022-04-08	33.950	34.520	33.700	34.420	28.418	7,596,700
2022-04-07	33.500	33.740	32.850	33.650	27.782	6,711,200
2022-04-06	33.270	33.570	32.950	33.400	27.576	5,861,900
2022-04-05	33.800	34.070	32.940	32.980	27.229	9,952,400

← NewerPage 19 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.