Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	34.000	34.040	33.510	33.730	27.848	4,767,300
2022-04-01	33.470	33.930	33.440	33.830	27.931	5,615,100
2022-03-31	33.460	34.020	33.360	33.410	27.584	8,997,600
2022-03-30	33.630	33.830	33.280	33.650	27.782	8,372,000
2022-03-29	32.860	33.520	32.590	33.440	27.609	6,716,100
2022-03-28	33.400	33.530	33.070	33.300	27.493	5,988,000
2022-03-25	32.950	33.910	32.850	33.880	27.972	6,097,300
2022-03-24	32.860	33.050	32.740	32.930	27.187	5,432,100
2022-03-23	32.440	32.920	32.310	32.710	27.006	6,738,200
2022-03-22	32.330	32.500	31.760	32.120	26.519	6,998,800
2022-03-21	31.770	32.580	31.770	32.500	26.832	8,606,700
2022-03-18	31.390	31.700	31.060	31.460	25.974	15,365,600
2022-03-17	31.700	31.790	31.260	31.530	26.032	8,989,400
2022-03-16	31.110	31.560	30.850	31.260	25.809	11,576,400
2022-03-15	30.570	31.320	30.360	31.040	25.627	10,979,800
2022-03-14	31.580	31.870	30.730	31.070	25.652	10,455,000
2022-03-11	32.410	32.620	31.780	31.900	26.337	7,684,900
2022-03-10	32.420	32.650	32.090	32.490	26.824	8,910,800
2022-03-09	32.580	33.130	32.050	32.500	26.482	13,870,000
2022-03-08	33.860	33.990	32.520	32.860	26.775	14,065,000
2022-03-07	33.730	34.390	32.920	33.400	27.215	11,715,300
2022-03-04	32.700	33.530	32.630	33.470	27.272	7,636,900
2022-03-03	32.500	32.910	32.360	32.800	26.726	8,648,200
2022-03-02	32.000	32.940	31.800	32.690	26.636	10,298,900
2022-03-01	31.480	32.080	31.350	31.670	25.805	16,933,100
2022-02-28	30.490	31.310	30.390	31.280	25.488	11,149,800
2022-02-25	30.180	30.710	30.010	30.690	25.007	9,646,100
2022-02-24	30.550	30.600	29.290	29.960	24.412	11,162,600
2022-02-23	29.700	30.500	29.560	30.120	24.542	12,221,600
2022-02-22	30.750	30.750	28.940	29.510	24.045	10,928,100
2022-02-18	29.470	29.910	29.310	29.620	24.135	9,173,000
2022-02-17	29.920	30.000	29.540	29.690	24.192	7,221,000
2022-02-16	29.980	30.390	29.840	30.010	24.453	6,700,800
2022-02-15	29.880	30.010	29.700	29.860	24.330	6,430,100
2022-02-14	30.710	30.740	29.860	30.080	24.510	7,712,000
2022-02-11	30.230	30.780	30.120	30.710	25.023	10,069,200
2022-02-10	30.330	30.800	30.000	30.140	24.559	8,306,500
2022-02-09	30.480	30.800	30.180	30.470	24.828	9,038,700
2022-02-08	30.770	30.810	30.200	30.410	24.779	8,710,800
2022-02-07	30.550	31.020	30.330	30.710	25.023	9,752,300
2022-02-04	30.470	30.920	30.330	30.580	24.917	10,042,600
2022-02-03	30.580	30.630	30.100	30.310	24.697	9,004,200
2022-02-02	30.410	30.710	30.200	30.680	24.999	8,451,700
2022-02-01	29.790	30.590	29.680	30.520	24.868	9,972,300
2022-01-31	29.520	30.150	29.230	29.940	24.396	12,169,000
2022-01-28	29.220	29.650	29.060	29.640	24.151	10,018,900
2022-01-27	29.650	29.920	28.990	29.370	23.931	9,786,300
2022-01-26	29.240	29.800	28.940	29.210	23.801	10,902,700
2022-01-25	28.110	29.140	27.770	28.970	23.605	11,686,800
2022-01-24	28.420	28.700	27.320	28.270	23.035	16,526,700
2022-01-21	28.770	28.870	28.320	28.760	23.434	10,631,400
2022-01-20	28.860	29.460	28.700	28.770	23.442	10,087,700
2022-01-19	29.810	29.840	28.830	29.030	23.654	12,231,600
2022-01-18	29.470	29.690	28.990	29.590	24.110	11,849,900
2022-01-14	28.940	29.340	28.860	29.290	23.866	6,066,300
2022-01-13	29.200	29.370	28.840	28.930	23.573	7,387,600
2022-01-12	29.030	29.420	29.010	29.200	23.793	11,654,100
2022-01-11	28.690	29.030	27.960	28.870	23.524	16,557,500
2022-01-10	28.080	28.180	27.640	27.950	22.774	10,025,000
2022-01-07	27.510	28.060	27.350	28.010	22.823	8,981,500

← NewerPage 20 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.