Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	75.370	75.840	74.490	75.250	74.708	4,800,900
2026-07-22	73.730	75.050	73.330	74.490	73.953	6,157,600
2026-07-21	74.600	74.740	72.760	73.360	72.831	6,067,800
2026-07-20	73.330	75.430	73.330	74.160	73.625	5,490,200
2026-07-17	75.670	75.720	72.760	73.380	72.851	8,904,700
2026-07-16	74.480	75.210	74.000	74.730	74.191	7,273,400
2026-07-15	76.000	76.340	74.180	74.380	73.844	6,233,600
2026-07-14	74.980	76.290	74.950	75.980	75.432	5,996,400
2026-07-13	75.440	75.570	72.810	74.460	73.923	8,561,900
2026-07-10	75.420	75.810	74.110	75.020	74.479	4,016,700
2026-07-09	75.590	76.480	75.250	75.450	74.906	5,947,600
2026-07-08	75.390	75.630	74.300	75.270	74.727	5,626,300
2026-07-07	73.360	75.420	73.360	75.080	74.539	6,918,700
2026-07-06	73.070	73.890	72.400	72.820	72.295	5,696,300
2026-07-02	73.560	73.960	72.110	73.140	72.613	6,556,100
2026-07-01	74.160	74.530	72.270	72.770	72.245	8,557,200
2026-06-30	74.940	75.630	74.250	74.340	73.804	12,491,800
2026-06-29	77.610	78.480	73.750	75.060	74.519	13,124,700
2026-06-26	77.890	79.000	77.480	77.920	77.358	13,012,500
2026-06-25	75.920	77.750	75.670	77.530	76.971	6,481,200
2026-06-24	75.180	76.170	74.590	75.870	75.323	7,702,600
2026-06-23	74.210	75.880	73.620	75.790	75.244	7,972,500
2026-06-22	72.860	75.790	72.660	74.950	74.410	11,264,100
2026-06-18	71.780	73.280	70.830	73.120	72.593	15,180,100
2026-06-17	71.150	71.730	70.790	71.250	70.736	5,021,300
2026-06-16	71.100	71.710	70.770	71.480	70.965	5,835,500
2026-06-15	70.430	72.180	70.020	71.490	70.975	5,888,500
2026-06-12	71.120	72.920	70.690	72.080	71.560	5,518,500
2026-06-11	72.560	72.810	71.560	71.620	70.582	4,392,600
2026-06-10	71.890	72.950	71.670	72.260	71.213	4,277,700
2026-06-09	71.440	72.350	70.670	71.590	70.553	6,312,700
2026-06-08	72.340	72.570	71.220	71.590	70.553	4,499,800
2026-06-05	72.290	72.730	71.730	71.960	70.918	5,749,600
2026-06-04	71.620	72.440	71.420	72.430	71.381	6,557,800
2026-06-03	71.280	72.720	71.130	71.660	70.622	7,550,600
2026-06-02	70.290	71.520	70.010	71.310	70.277	5,416,300
2026-06-01	71.300	71.660	70.040	70.040	69.025	7,461,400
2026-05-29	72.980	72.980	71.210	71.390	70.356	11,256,700
2026-05-28	74.910	74.940	73.070	73.130	72.071	7,242,200
2026-05-27	75.480	75.890	74.200	74.370	73.293	6,180,200
2026-05-26	78.250	78.470	76.300	76.340	75.234	5,580,600
2026-05-22	77.820	78.620	77.470	78.470	77.333	6,201,200
2026-05-21	78.190	78.290	77.230	77.520	76.397	4,178,700
2026-05-20	79.540	80.080	77.560	77.880	76.752	6,545,500
2026-05-19	77.830	79.590	77.100	79.400	78.250	8,359,500
2026-05-18	77.970	78.310	77.010	77.690	76.565	6,753,000
2026-05-15	77.800	78.240	77.090	77.720	76.594	9,316,200
2026-05-14	75.710	77.790	75.710	77.690	76.565	6,371,000
2026-05-13	75.270	76.080	74.270	75.710	74.613	6,218,800
2026-05-12	74.620	75.150	73.950	74.730	73.647	5,928,000
2026-05-11	72.290	74.250	71.950	74.180	73.105	5,815,100
2026-05-08	73.100	73.540	71.790	71.960	70.918	4,721,800
2026-05-07	72.170	73.110	71.850	72.950	71.893	7,202,200
2026-05-06	74.600	75.670	73.580	73.760	72.691	8,162,400
2026-05-05	75.200	77.410	75.200	76.120	75.017	9,109,800
2026-05-04	75.340	75.920	74.680	75.410	74.318	7,588,900
2026-05-01	76.350	76.430	74.900	75.540	74.446	4,621,200
2026-04-30	73.150	76.450	73.010	76.310	75.205	8,829,200
2026-04-29	73.180	73.600	72.750	73.320	72.258	5,591,300
2026-04-28	72.180	73.500	72.070	73.040	71.982	6,301,700

← NewerPage 2 of 5 · 250 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.