Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	28.700	29.010	28.600	28.930	23.223	7,151,600
2021-10-12	28.540	29.020	28.450	28.930	23.223	10,309,100
2021-10-11	28.800	29.020	28.540	28.630	22.982	13,623,700
2021-10-08	27.920	28.350	27.810	28.320	22.733	8,617,200
2021-10-07	27.120	27.720	27.030	27.640	22.188	10,614,600
2021-10-06	27.050	27.210	26.770	27.060	21.722	9,209,600
2021-10-05	27.720	27.720	27.090	27.280	21.899	12,639,000
2021-10-04	26.760	27.980	26.640	27.340	21.947	18,168,800
2021-10-01	26.030	26.490	25.890	26.400	21.192	5,015,600
2021-09-30	26.410	26.410	25.890	25.940	20.823	11,118,200
2021-09-29	26.110	26.410	25.890	26.270	21.088	7,010,900
2021-09-28	26.340	26.610	25.950	26.080	20.935	10,531,300
2021-09-27	25.760	26.120	25.740	26.040	20.903	8,818,900
2021-09-24	25.410	25.590	25.330	25.400	20.389	5,090,700
2021-09-23	25.050	25.610	25.040	25.470	20.446	5,306,900
2021-09-22	24.900	25.240	24.900	25.030	20.092	5,552,200
2021-09-21	25.220	25.260	24.690	24.710	19.836	7,820,500
2021-09-20	24.910	25.050	24.620	24.970	20.044	12,340,300
2021-09-17	25.330	25.630	25.240	25.280	20.293	15,800,700
2021-09-16	25.800	25.820	25.400	25.410	20.397	9,267,100
2021-09-15	24.990	25.810	24.960	25.800	20.710	13,461,000
2021-09-14	24.930	25.030	24.680	24.750	19.868	7,916,000
2021-09-13	24.510	24.950	24.510	24.810	19.916	8,858,100
2021-09-10	24.340	24.440	24.100	24.280	19.490	6,503,200
2021-09-09	24.090	24.440	23.980	24.140	19.378	10,767,600
2021-09-08	24.920	25.180	24.670	24.750	19.539	11,157,900
2021-09-07	24.860	24.960	24.520	24.620	19.436	9,528,700
2021-09-03	25.040	25.140	24.800	24.970	19.712	6,012,000
2021-09-02	24.770	25.170	24.770	25.110	19.823	7,834,700
2021-09-01	24.690	24.770	24.530	24.650	19.460	6,823,900
2021-08-31	24.500	24.840	24.440	24.690	19.491	12,842,400
2021-08-30	24.670	24.880	24.550	24.560	19.389	5,092,600
2021-08-27	24.300	24.840	24.290	24.610	19.428	8,325,500
2021-08-26	24.490	24.560	24.140	24.150	19.065	6,885,500
2021-08-25	24.650	24.820	24.400	24.590	19.412	5,497,500
2021-08-24	24.680	24.710	24.450	24.640	19.452	6,019,400
2021-08-23	24.440	24.580	24.280	24.500	19.341	6,017,600
2021-08-20	23.770	24.140	23.680	24.040	18.978	6,514,200
2021-08-19	23.800	23.950	23.530	23.890	18.860	10,351,600
2021-08-18	24.410	24.470	24.020	24.040	18.978	7,219,500
2021-08-17	24.410	24.740	24.190	24.480	19.325	4,758,100
2021-08-16	24.650	24.920	24.520	24.610	19.428	6,424,000
2021-08-13	24.950	25.110	24.780	24.830	19.602	3,476,400
2021-08-12	24.980	25.150	24.860	25.000	19.736	3,501,200
2021-08-11	25.000	25.150	24.780	24.980	19.720	4,862,100
2021-08-10	24.850	25.050	24.790	24.980	19.720	4,354,300
2021-08-09	24.860	25.080	24.740	24.760	19.546	4,380,100
2021-08-06	25.190	25.310	24.960	25.060	19.783	4,401,100
2021-08-05	24.950	25.210	24.930	25.080	19.799	5,389,600
2021-08-04	24.810	25.320	24.610	24.890	19.649	7,579,800
2021-08-03	24.810	25.140	24.240	25.120	19.831	9,148,600
2021-08-02	25.050	25.530	24.840	24.940	19.688	7,714,500
2021-07-30	25.430	25.560	24.980	25.050	19.775	11,042,400
2021-07-29	25.500	25.590	25.270	25.450	20.091	4,885,800
2021-07-28	25.300	25.480	24.870	25.300	19.973	6,173,800
2021-07-27	25.370	25.400	25.100	25.270	19.949	5,859,400
2021-07-26	25.250	25.710	25.160	25.590	20.202	6,158,600
2021-07-23	25.210	25.260	24.890	25.150	19.854	5,224,300
2021-07-22	25.260	25.410	25.000	25.260	19.941	4,817,800
2021-07-21	25.320	25.550	25.210	25.280	19.957	6,576,000

← NewerPage 22 of 79 · 4,731 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.