Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	27.250	27.510	26.850	27.440	22.359	9,677,000
2022-01-05	26.970	27.570	26.760	26.800	21.837	12,981,700
2022-01-04	26.730	26.960	26.600	26.740	21.788	10,912,100
2022-01-03	26.130	26.530	26.020	26.500	21.593	8,747,600
2021-12-31	25.870	26.150	25.820	26.040	21.218	3,581,000
2021-12-30	26.100	26.340	25.910	25.920	21.120	4,714,400
2021-12-29	26.150	26.220	25.890	26.040	21.218	5,463,600
2021-12-28	26.280	26.400	26.080	26.160	21.316	4,304,400
2021-12-27	25.820	26.260	25.620	26.260	21.397	4,454,800
2021-12-23	25.850	26.020	25.790	25.850	21.063	6,560,800
2021-12-22	25.580	25.860	25.360	25.680	20.925	5,314,100
2021-12-21	25.440	25.800	25.370	25.660	20.908	5,918,400
2021-12-20	25.480	25.490	24.860	25.350	20.656	7,364,000
2021-12-17	25.930	26.090	25.370	25.790	21.014	15,674,600
2021-12-16	26.220	26.580	26.060	26.140	21.299	8,970,000
2021-12-15	25.890	26.110	25.430	25.980	21.169	9,794,100
2021-12-14	26.280	26.500	25.820	25.880	21.088	10,045,100
2021-12-13	26.480	26.580	25.880	26.240	21.381	8,127,800
2021-12-10	26.800	26.850	26.260	26.640	21.707	8,062,700
2021-12-09	27.120	27.120	26.510	26.620	21.690	10,289,800
2021-12-08	27.800	27.990	27.560	27.640	22.188	12,322,000
2021-12-07	27.600	28.030	27.480	27.760	22.284	10,437,100
2021-12-06	27.450	27.600	27.030	27.320	21.931	10,094,000
2021-12-03	27.480	27.640	26.890	27.110	21.762	6,904,200
2021-12-02	26.730	27.350	26.540	27.250	21.874	7,697,700
2021-12-01	27.310	27.780	26.630	26.640	21.385	10,227,200
2021-11-30	27.630	27.730	26.730	26.790	21.505	15,416,900
2021-11-29	28.580	28.660	28.010	28.010	22.485	8,074,800
2021-11-26	27.520	28.420	27.520	28.240	22.669	5,522,300
2021-11-24	27.980	28.580	27.970	28.550	22.918	5,738,300
2021-11-23	27.900	28.220	27.730	28.080	22.541	6,450,000
2021-11-22	27.400	27.980	27.340	27.600	22.155	6,393,900
2021-11-19	27.650	27.780	27.370	27.420	22.011	7,006,800
2021-11-18	28.240	28.400	27.920	27.970	22.452	4,909,800
2021-11-17	28.150	28.720	28.140	28.210	22.645	7,147,600
2021-11-16	28.710	28.710	28.130	28.220	22.653	5,587,600
2021-11-15	28.640	28.820	28.400	28.610	22.966	5,145,200
2021-11-12	28.740	28.960	28.620	28.640	22.990	7,553,200
2021-11-11	28.240	29.000	28.150	28.890	23.191	10,805,800
2021-11-10	28.480	28.690	28.010	28.150	22.597	6,720,500
2021-11-09	28.440	28.590	28.150	28.530	22.902	5,467,600
2021-11-08	28.720	28.720	28.380	28.480	22.862	4,181,600
2021-11-05	28.590	28.600	28.260	28.560	22.926	5,431,300
2021-11-04	28.520	28.560	28.000	28.280	22.701	6,537,900
2021-11-03	28.150	28.490	28.080	28.300	22.717	5,980,300
2021-11-02	28.600	28.930	28.290	28.390	22.790	7,510,200
2021-11-01	28.320	28.580	28.210	28.540	22.910	5,903,200
2021-10-29	28.370	28.420	27.940	28.090	22.549	6,447,400
2021-10-28	28.150	28.470	28.130	28.420	22.814	4,886,200
2021-10-27	28.510	28.700	28.230	28.300	22.717	7,602,900
2021-10-26	28.810	28.990	28.570	28.590	22.950	5,873,100
2021-10-25	28.790	28.860	28.590	28.800	23.119	8,081,000
2021-10-22	28.550	28.810	28.380	28.650	22.998	10,540,300
2021-10-21	29.060	29.110	28.360	28.520	22.894	11,107,000
2021-10-20	28.960	29.180	28.870	29.160	23.408	6,224,800
2021-10-19	29.150	29.200	28.900	29.000	23.279	7,529,300
2021-10-18	29.740	29.890	29.220	29.290	23.512	11,909,200
2021-10-15	29.610	29.750	29.430	29.550	23.721	9,714,000
2021-10-14	29.320	29.460	29.140	29.370	23.576	6,499,500
2021-10-13	28.700	29.010	28.600	28.930	23.223	7,151,600

← NewerPage 21 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.