Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	24.840	25.230	24.670	25.030	19.760	8,503,300
2021-07-19	24.750	24.950	24.350	24.720	19.515	9,980,300
2021-07-16	25.720	25.760	25.210	25.280	19.957	5,134,200
2021-07-15	25.420	25.820	25.380	25.560	20.178	6,254,400
2021-07-14	26.220	26.380	25.530	25.600	20.210	6,407,900
2021-07-13	26.430	26.530	26.180	26.200	20.683	5,167,100
2021-07-12	26.590	26.700	26.310	26.500	20.920	4,374,200
2021-07-09	26.450	26.720	26.250	26.700	21.078	6,406,300
2021-07-08	26.030	26.450	25.900	26.240	20.715	6,653,700
2021-07-07	26.350	26.600	26.110	26.280	20.746	6,011,000
2021-07-06	26.940	26.960	26.190	26.420	20.857	6,681,900
2021-07-02	26.680	26.980	26.530	26.940	21.267	6,366,500
2021-07-01	26.940	27.010	26.540	26.800	21.157	6,158,100
2021-06-30	26.240	26.590	26.130	26.550	20.959	8,916,200
2021-06-29	26.250	26.420	26.040	26.140	20.636	6,842,900
2021-06-28	26.780	26.810	26.060	26.240	20.715	6,297,500
2021-06-25	26.820	26.850	26.650	26.780	21.141	6,228,100
2021-06-24	26.730	26.830	26.570	26.770	21.133	5,522,000
2021-06-23	26.810	26.980	26.720	26.730	21.102	4,742,000
2021-06-22	26.680	26.830	26.380	26.730	21.102	6,108,400
2021-06-21	26.240	26.840	26.210	26.750	21.117	5,160,100
2021-06-18	26.460	26.850	26.050	26.060	20.573	12,814,300
2021-06-17	27.460	27.530	26.490	26.930	21.259	7,706,600
2021-06-16	27.720	27.880	27.380	27.470	21.686	6,889,700
2021-06-15	27.730	27.890	27.480	27.750	21.907	5,064,200
2021-06-14	27.830	27.950	27.310	27.520	21.725	5,690,700
2021-06-11	27.690	27.900	27.640	27.790	21.938	7,263,400
2021-06-10	28.000	28.080	27.460	27.710	21.875	6,808,000
2021-06-09	28.170	28.310	28.070	28.130	21.883	8,199,700
2021-06-08	28.190	28.320	27.880	28.170	21.914	7,260,800
2021-06-07	27.860	28.350	27.860	28.230	21.961	7,765,300
2021-06-04	27.740	28.000	27.420	27.950	21.743	7,807,100
2021-06-03	27.220	27.810	27.100	27.620	21.486	9,207,800
2021-06-02	27.040	27.440	26.880	27.290	21.230	6,025,500
2021-06-01	26.720	27.000	26.620	26.890	20.918	8,058,000
2021-05-28	26.370	26.430	26.150	26.340	20.491	5,670,400
2021-05-27	26.070	26.330	26.060	26.300	20.460	8,198,700
2021-05-26	25.940	26.180	25.830	26.020	20.242	6,713,800
2021-05-25	26.530	26.560	25.900	25.940	20.179	10,240,300
2021-05-24	26.560	26.590	26.320	26.510	20.623	5,356,300
2021-05-21	26.490	26.680	26.340	26.390	20.530	5,021,400
2021-05-20	25.980	26.470	25.870	26.340	20.491	7,218,500
2021-05-19	25.980	26.190	25.630	26.030	20.249	6,997,700
2021-05-18	26.500	26.730	26.230	26.330	20.483	8,564,600
2021-05-17	25.990	26.540	25.880	26.530	20.638	8,393,300
2021-05-14	25.580	25.940	25.580	25.880	20.133	7,795,400
2021-05-13	25.070	25.540	25.000	25.380	19.744	7,489,500
2021-05-12	25.680	25.910	25.230	25.280	19.666	12,930,600
2021-05-11	25.320	25.800	25.090	25.650	19.954	13,758,100
2021-05-10	25.490	25.710	25.350	25.540	19.868	7,826,300
2021-05-07	24.690	25.300	24.670	25.300	19.682	6,432,200
2021-05-06	25.030	25.040	24.630	24.970	19.425	8,022,400
2021-05-05	24.920	25.130	24.690	24.920	19.386	8,266,000
2021-05-04	24.840	25.330	24.480	24.580	19.121	12,489,100
2021-05-03	24.560	24.890	24.470	24.770	19.269	6,534,200
2021-04-30	24.400	24.780	24.310	24.360	18.950	6,404,400
2021-04-29	24.500	24.750	24.350	24.580	19.121	5,355,900
2021-04-28	24.090	24.530	24.020	24.430	19.005	7,424,600
2021-04-27	23.970	24.130	23.900	23.940	18.624	8,468,400
2021-04-26	23.730	24.000	23.630	23.970	18.647	7,732,000

← NewerPage 23 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.