Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	21.720	21.830	21.170	21.290	15.689	8,890,300
2020-08-04	19.830	21.440	19.810	21.340	15.726	15,004,600
2020-08-03	19.200	20.000	19.000	19.720	14.532	7,576,400
2020-07-31	19.290	19.340	18.720	19.130	14.097	17,654,800
2020-07-30	19.370	19.440	19.090	19.340	14.252	6,398,400
2020-07-29	18.850	19.850	18.850	19.770	14.569	9,819,700
2020-07-28	18.740	19.040	18.670	18.870	13.905	6,791,500
2020-07-27	19.120	19.140	18.610	18.830	13.876	8,464,100
2020-07-24	19.400	19.560	19.170	19.210	14.156	5,652,700
2020-07-23	19.360	19.500	19.040	19.320	14.237	6,739,200
2020-07-22	19.790	19.830	19.200	19.450	14.333	6,712,100
2020-07-21	19.510	20.120	19.510	20.110	14.819	7,278,500
2020-07-20	19.670	19.800	19.230	19.290	14.215	6,013,800
2020-07-17	19.980	20.280	19.660	19.770	14.569	5,599,600
2020-07-16	20.030	20.130	19.610	19.900	14.664	9,979,600
2020-07-15	19.540	20.140	19.370	20.080	14.797	9,250,700
2020-07-14	18.440	19.150	18.340	19.100	14.075	8,186,200
2020-07-13	18.610	18.920	18.450	18.560	13.677	6,721,600
2020-07-10	18.240	18.570	18.090	18.550	13.670	7,559,300
2020-07-09	18.840	18.890	18.250	18.270	13.463	9,883,000
2020-07-08	18.940	19.240	18.780	18.940	13.957	6,807,900
2020-07-07	18.960	19.330	18.840	18.910	13.935	6,266,300
2020-07-06	19.640	20.000	19.090	19.310	14.230	10,831,000
2020-07-02	19.050	19.390	18.920	19.080	14.060	5,848,300
2020-07-01	18.970	19.240	18.720	18.810	13.861	7,828,200
2020-06-30	18.240	19.090	18.040	19.020	14.016	9,757,100
2020-06-29	18.510	18.740	18.090	18.370	13.537	13,203,300
2020-06-26	19.040	19.040	18.330	18.510	13.640	14,199,200
2020-06-25	18.630	19.350	18.530	19.100	14.075	7,881,200
2020-06-24	19.020	19.130	18.380	18.840	13.883	12,459,300
2020-06-23	19.750	19.880	19.350	19.420	14.311	10,361,600
2020-06-22	19.170	19.650	18.950	19.540	14.399	8,896,300
2020-06-19	19.910	19.930	19.170	19.220	14.163	15,272,900
2020-06-18	18.860	19.570	18.800	19.450	14.333	8,987,900
2020-06-17	19.430	19.570	18.960	18.980	13.986	6,779,700
2020-06-16	19.750	19.750	18.740	19.360	14.266	9,298,500
2020-06-15	17.610	19.430	17.480	19.120	14.090	13,572,900
2020-06-12	18.890	18.910	17.770	18.230	13.434	9,381,300
2020-06-11	18.500	18.930	18.100	18.170	13.390	12,346,800
2020-06-10	20.440	20.600	19.990	20.140	14.546	10,851,300
2020-06-09	21.080	21.230	20.520	20.530	14.828	11,051,500
2020-06-08	21.370	21.620	21.250	21.580	15.587	11,338,600
2020-06-05	21.500	21.500	20.880	21.140	15.269	10,104,700
2020-06-04	20.550	20.710	20.350	20.710	14.958	8,332,900
2020-06-03	20.590	20.760	20.220	20.660	14.922	8,659,500
2020-06-02	20.510	20.710	20.190	20.340	14.691	14,894,200
2020-06-01	20.380	20.640	20.000	20.440	14.763	8,675,200
2020-05-29	19.820	20.510	19.610	20.430	14.756	15,328,700
2020-05-28	20.680	20.800	19.890	19.960	14.416	10,025,200
2020-05-27	20.750	20.900	19.950	20.470	14.785	10,471,900
2020-05-26	20.130	20.490	19.910	20.430	14.756	7,778,200
2020-05-22	19.250	19.680	18.970	19.650	14.193	5,256,800
2020-05-21	19.840	19.890	19.350	19.470	14.063	6,457,600
2020-05-20	19.750	20.150	19.570	19.720	14.243	7,978,100
2020-05-19	19.580	19.650	19.190	19.420	14.026	10,702,500
2020-05-18	19.700	19.820	19.320	19.580	14.142	8,632,000
2020-05-15	18.470	18.980	18.340	18.760	13.550	8,071,900
2020-05-14	18.120	18.560	17.680	18.490	13.355	10,973,900
2020-05-13	18.980	19.070	18.170	18.480	13.348	12,659,900
2020-05-12	19.350	19.700	18.990	19.080	13.781	11,739,900

← NewerPage 27 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.