Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	23.360	23.680	23.260	23.610	18.367	6,690,900
2021-04-22	23.600	23.660	23.210	23.240	18.079	7,324,300
2021-04-21	23.240	23.680	23.230	23.560	18.328	4,871,900
2021-04-20	23.730	23.730	23.230	23.450	18.242	6,373,900
2021-04-19	23.700	23.760	23.420	23.690	18.429	7,243,900
2021-04-16	23.970	23.980	23.590	23.620	18.375	5,061,800
2021-04-15	23.670	23.880	23.480	23.840	18.546	6,771,200
2021-04-14	23.830	24.030	23.580	23.650	18.398	7,365,600
2021-04-13	23.440	23.790	23.280	23.700	18.437	7,022,700
2021-04-12	23.710	23.830	23.400	23.450	18.242	4,012,400
2021-04-09	23.620	23.730	23.360	23.600	18.359	7,007,500
2021-04-08	23.750	23.910	23.520	23.680	18.421	6,966,200
2021-04-07	23.940	24.150	23.810	24.120	18.764	6,119,100
2021-04-06	23.790	24.050	23.710	23.770	18.491	5,834,000
2021-04-05	23.980	23.990	23.590	23.750	18.476	5,919,400
2021-04-01	23.700	23.910	23.450	23.900	18.592	6,510,900
2021-03-31	23.680	23.850	23.600	23.690	18.429	7,789,300
2021-03-30	23.840	23.970	23.510	23.680	18.421	9,783,200
2021-03-29	24.500	24.500	24.030	24.040	18.701	7,723,100
2021-03-26	24.130	24.580	23.990	24.560	19.106	9,224,700
2021-03-25	23.400	24.000	22.970	23.940	18.624	11,257,800
2021-03-24	23.220	23.680	23.110	23.490	18.274	11,231,200
2021-03-23	22.720	23.280	22.590	23.010	17.900	10,829,100
2021-03-22	22.890	23.160	22.770	22.990	17.885	8,169,500
2021-03-19	22.880	23.220	22.720	22.950	17.853	11,920,700
2021-03-18	23.300	23.540	22.720	22.760	17.706	9,859,700
2021-03-17	23.170	23.470	23.120	23.380	18.188	7,009,500
2021-03-16	23.400	23.550	23.060	23.220	18.064	8,884,700
2021-03-15	23.920	24.100	23.490	23.670	18.414	9,864,800
2021-03-12	23.990	24.000	23.630	23.930	18.616	8,036,900
2021-03-11	23.910	24.040	23.620	23.900	18.592	10,179,300
2021-03-10	23.770	24.500	23.620	24.400	18.663	12,505,500
2021-03-09	24.200	24.240	23.480	23.560	18.020	13,657,300
2021-03-08	24.320	24.690	23.760	24.120	18.448	11,163,200
2021-03-05	24.450	24.590	23.790	24.260	18.555	11,503,400
2021-03-04	24.030	24.630	23.780	24.110	18.441	8,005,200
2021-03-03	23.850	24.370	23.680	23.740	18.158	8,137,700
2021-03-02	23.580	23.950	23.540	23.720	18.142	6,193,800
2021-03-01	23.120	23.810	23.120	23.590	18.043	7,913,400
2021-02-26	23.230	23.340	22.500	22.840	17.469	10,419,000
2021-02-25	24.060	24.100	23.370	23.450	17.936	7,961,700
2021-02-24	23.840	24.080	23.600	23.910	18.288	11,354,700
2021-02-23	23.000	23.890	22.500	23.840	18.234	13,979,900
2021-02-22	22.800	23.190	22.730	22.910	17.523	7,998,700
2021-02-19	22.240	22.720	22.180	22.640	17.316	6,130,800
2021-02-18	23.020	23.020	22.230	22.260	17.026	10,228,400
2021-02-17	23.100	23.190	22.610	23.090	17.661	6,177,800
2021-02-16	23.100	23.300	22.870	22.910	17.523	7,325,800
2021-02-12	22.190	22.860	22.090	22.840	17.469	10,700,400
2021-02-11	22.830	22.930	22.130	22.280	17.041	10,640,800
2021-02-10	22.450	22.820	22.180	22.810	17.446	9,794,300
2021-02-09	22.470	22.540	22.050	22.260	17.026	6,286,400
2021-02-08	22.270	22.590	22.130	22.500	17.209	7,582,800
2021-02-05	22.250	22.330	21.970	22.090	16.896	6,574,000
2021-02-04	22.000	22.100	21.770	22.020	16.842	5,773,500
2021-02-03	21.470	22.080	21.470	21.920	16.766	5,783,100
2021-02-02	21.720	22.030	21.360	21.420	16.383	8,737,100
2021-02-01	21.430	21.550	21.080	21.290	16.284	7,655,200
2021-01-29	21.250	21.670	21.060	21.230	16.238	9,268,500
2021-01-28	21.340	21.660	21.230	21.460	16.414	9,058,500

← NewerPage 24 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.