Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	18.780	19.180	18.320	19.100	14.348	7,855,800
2020-10-28	19.000	19.270	18.700	18.860	14.168	8,483,100
2020-10-27	19.340	19.570	19.140	19.420	14.588	7,731,400
2020-10-26	19.660	19.670	18.850	19.200	14.423	8,787,200
2020-10-23	20.390	20.440	19.660	19.960	14.994	9,174,900
2020-10-22	19.260	20.320	19.230	20.310	15.257	7,531,900
2020-10-21	19.640	19.800	19.300	19.300	14.498	8,004,700
2020-10-20	19.460	19.870	19.430	19.690	14.791	7,906,000
2020-10-19	19.430	19.670	19.130	19.290	14.491	8,062,100
2020-10-16	19.760	19.980	19.260	19.270	14.476	8,206,300
2020-10-15	19.250	19.770	19.010	19.710	14.806	10,619,700
2020-10-14	19.430	20.170	19.430	19.680	14.784	8,339,500
2020-10-13	19.320	19.610	19.270	19.420	14.588	9,032,900
2020-10-12	19.540	19.560	19.230	19.450	14.611	9,509,000
2020-10-09	20.050	20.110	19.340	19.420	14.588	10,103,800
2020-10-08	19.470	20.010	19.290	19.990	15.016	6,586,400
2020-10-07	19.460	19.580	19.140	19.390	14.566	7,281,200
2020-10-06	19.790	19.880	19.280	19.330	14.521	11,579,000
2020-10-05	19.320	19.690	19.180	19.540	14.678	6,172,400
2020-10-02	18.440	19.270	18.310	19.090	14.340	11,696,900
2020-10-01	19.460	19.610	18.660	18.780	14.108	14,455,300
2020-09-30	20.370	20.500	19.630	19.650	14.761	11,834,100
2020-09-29	20.450	20.630	20.090	20.260	15.219	7,138,700
2020-09-28	20.190	20.640	20.020	20.400	15.324	7,699,200
2020-09-25	19.690	20.030	19.580	19.980	15.009	7,983,400
2020-09-24	19.820	20.180	19.340	19.930	14.971	9,753,200
2020-09-23	20.860	20.970	19.900	19.910	14.956	13,384,100
2020-09-22	20.630	21.010	20.610	20.810	15.632	15,377,200
2020-09-21	20.300	20.710	20.020	20.670	15.527	13,688,700
2020-09-18	21.010	21.180	20.530	20.740	15.580	20,268,100
2020-09-17	21.060	21.340	20.830	21.310	16.008	14,878,500
2020-09-16	21.050	21.640	20.930	21.420	16.091	15,080,500
2020-09-15	20.920	21.220	20.760	20.870	15.678	11,782,900
2020-09-14	20.350	20.990	20.160	20.850	15.662	9,825,100
2020-09-11	20.290	20.620	20.110	20.230	15.197	8,056,300
2020-09-10	20.640	20.670	20.170	20.180	15.159	8,165,800
2020-09-09	20.710	21.320	20.710	21.020	15.490	10,455,300
2020-09-08	20.470	20.750	20.220	20.480	15.092	8,801,100
2020-09-04	21.000	21.120	20.400	20.690	15.247	5,648,700
2020-09-03	21.240	21.400	20.730	20.900	15.401	7,085,100
2020-09-02	20.960	21.350	20.860	21.280	15.681	7,579,800
2020-09-01	20.600	21.050	20.440	20.960	15.446	6,669,800
2020-08-31	21.160	21.210	20.740	20.760	15.298	7,016,800
2020-08-28	21.040	21.270	20.800	21.070	15.527	5,386,200
2020-08-27	21.010	21.290	20.740	20.960	15.446	8,596,000
2020-08-26	21.350	21.390	20.890	21.050	15.512	6,302,800
2020-08-25	21.850	21.850	21.110	21.390	15.762	6,430,300
2020-08-24	21.510	21.690	21.180	21.680	15.976	7,129,900
2020-08-21	21.410	21.460	21.120	21.410	15.777	4,976,900
2020-08-20	21.410	21.580	21.190	21.400	15.770	5,617,900
2020-08-19	21.850	22.090	21.620	21.650	15.954	4,776,500
2020-08-18	22.260	22.310	21.730	21.800	16.065	5,900,300
2020-08-17	22.130	22.430	21.920	22.340	16.462	6,200,800
2020-08-14	21.490	22.330	21.410	22.130	16.308	6,429,500
2020-08-13	21.520	21.790	21.370	21.570	15.895	4,896,200
2020-08-12	21.690	21.860	21.470	21.610	15.924	6,549,300
2020-08-11	21.770	21.860	21.370	21.420	15.784	9,427,800
2020-08-10	20.810	21.670	20.810	21.540	15.873	6,601,100
2020-08-07	20.570	20.860	20.460	20.850	15.364	7,113,000
2020-08-06	21.220	21.280	20.710	20.820	15.342	10,072,900

← NewerPage 26 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.