Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	19.350	19.700	18.990	19.080	13.781	11,739,900
2020-05-11	19.170	19.730	19.150	19.530	14.106	7,670,900
2020-05-08	19.590	19.700	19.050	19.470	14.063	8,302,400
2020-05-07	18.920	19.550	18.860	19.210	13.875	10,776,000
2020-05-06	19.000	19.310	18.450	18.610	13.441	10,324,800
2020-05-05	19.680	19.820	18.850	19.000	13.723	12,698,800
2020-05-04	18.220	19.200	18.110	19.130	13.817	14,933,200
2020-05-01	18.930	18.980	18.390	18.550	13.398	13,346,500
2020-04-30	19.330	19.550	18.820	19.370	13.990	15,052,100
2020-04-29	19.460	19.700	19.050	19.460	14.055	10,785,600
2020-04-28	18.890	19.300	18.640	18.910	13.658	9,803,400
2020-04-27	18.180	18.640	17.770	18.520	13.376	11,262,600
2020-04-24	17.850	18.400	17.480	18.280	13.203	11,483,200
2020-04-23	17.900	18.080	17.350	17.510	12.647	15,783,700
2020-04-22	18.620	18.730	17.630	17.660	12.755	15,214,500
2020-04-21	17.830	18.220	17.800	18.020	13.015	19,287,900
2020-04-20	17.520	18.790	16.910	18.490	13.355	19,199,500
2020-04-17	16.920	18.100	16.900	18.080	13.059	13,609,400
2020-04-16	16.640	16.910	16.370	16.590	11.982	10,492,400
2020-04-15	16.420	16.990	16.270	16.810	12.141	13,693,600
2020-04-14	17.090	17.500	17.000	17.310	12.502	13,708,800
2020-04-13	16.920	17.290	16.600	17.100	12.351	15,167,800
2020-04-09	16.020	16.710	15.610	16.590	11.982	20,871,100
2020-04-08	15.190	16.080	14.960	15.340	11.080	13,552,700
2020-04-07	14.660	15.880	14.140	15.150	10.942	30,594,200
2020-04-06	14.130	14.490	13.490	13.500	9.751	25,110,100
2020-04-03	14.650	15.070	13.180	13.650	9.859	27,093,600
2020-04-02	13.890	15.210	13.600	14.380	10.386	23,678,200
2020-04-01	13.750	14.250	13.200	13.330	9.628	18,135,200
2020-03-31	13.990	14.370	13.750	14.150	10.220	22,671,900
2020-03-30	13.750	14.090	12.940	13.820	9.982	19,610,600
2020-03-27	13.500	14.600	12.890	13.910	10.047	17,717,100
2020-03-26	13.640	14.810	13.010	14.250	10.292	16,218,700
2020-03-25	13.090	14.260	12.330	13.390	9.671	20,759,500
2020-03-24	11.800	13.000	11.590	12.920	9.332	17,570,900
2020-03-23	11.410	11.760	11.000	11.150	8.053	19,182,800
2020-03-20	11.660	12.570	11.000	11.530	8.328	25,383,800
2020-03-19	9.210	11.130	8.410	10.820	7.815	31,158,400
2020-03-18	11.200	11.340	8.700	9.250	6.681	44,538,500
2020-03-17	13.620	13.690	11.890	12.130	8.761	28,707,600
2020-03-16	13.610	14.210	13.020	13.490	9.743	17,948,900
2020-03-13	14.380	15.810	13.830	15.810	11.419	28,506,300
2020-03-12	14.470	14.470	13.280	13.290	9.599	22,845,500
2020-03-11	15.740	16.780	15.570	16.020	11.282	24,863,000
2020-03-10	15.780	16.640	14.180	16.290	11.472	33,543,100
2020-03-09	14.680	15.440	13.170	14.990	10.556	37,463,600
2020-03-06	17.980	18.000	17.120	17.450	12.289	23,905,700
2020-03-05	18.850	19.120	18.220	18.560	13.071	18,141,400
2020-03-04	19.300	19.440	18.990	19.420	13.676	10,981,600
2020-03-03	19.700	20.190	18.540	18.980	13.366	21,729,400
2020-03-02	19.170	19.600	18.480	19.600	13.803	21,628,600
2020-02-28	18.620	19.060	18.250	19.050	13.416	29,171,200
2020-02-27	18.880	19.660	18.310	18.900	13.310	23,786,900
2020-02-26	19.390	19.830	19.110	19.220	13.535	17,381,100
2020-02-25	20.480	20.600	19.220	19.250	13.557	20,907,600
2020-02-24	20.890	21.000	20.380	20.400	14.366	13,015,300
2020-02-21	21.890	22.110	21.360	21.520	15.155	13,704,900
2020-02-20	21.950	22.800	21.710	22.050	15.528	15,277,600
2020-02-19	21.550	21.750	21.360	21.550	15.176	8,204,500
2020-02-18	21.430	21.580	21.380	21.490	15.134	6,607,300

← NewerPage 28 of 79 · 4,732 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.