Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	21.640	21.690	21.420	21.540	15.169	6,068,600
2020-02-13	21.490	21.650	21.390	21.620	15.226	7,657,300
2020-02-12	21.570	21.700	21.260	21.550	15.176	7,426,700
2020-02-11	21.620	21.940	21.370	21.470	15.120	8,698,000
2020-02-10	20.960	21.500	20.940	21.430	15.092	15,350,600
2020-02-07	21.330	21.390	21.020	21.060	14.831	7,454,700
2020-02-06	21.720	21.790	21.410	21.440	15.099	6,453,300
2020-02-05	21.750	21.910	21.600	21.650	15.247	8,917,300
2020-02-04	21.410	21.790	21.380	21.480	15.127	10,581,900
2020-02-03	20.660	21.130	20.590	21.120	14.873	12,666,100
2020-01-31	20.980	21.070	20.580	20.690	14.571	15,468,300
2020-01-30	21.100	21.300	20.740	21.270	14.979	20,132,400
2020-01-29	21.710	21.800	21.110	21.160	14.902	11,649,800
2020-01-28	21.710	21.820	21.530	21.640	15.240	9,035,000
2020-01-27	21.880	21.910	21.540	21.610	15.219	11,809,000
2020-01-24	22.440	22.500	22.090	22.190	15.627	11,813,100
2020-01-23	22.500	22.670	22.400	22.440	15.803	18,374,100
2020-01-22	23.040	23.140	22.610	22.640	15.944	12,649,400
2020-01-21	23.660	23.730	23.000	23.010	16.204	14,177,600
2020-01-17	24.060	24.070	23.840	23.860	16.803	10,783,700
2020-01-16	23.950	24.170	23.900	24.040	16.930	6,574,700
2020-01-15	23.870	24.000	23.770	23.810	16.768	8,308,100
2020-01-14	23.730	23.840	23.600	23.840	16.789	9,979,100
2020-01-13	23.490	23.830	23.330	23.780	16.747	7,317,700
2020-01-10	23.680	23.770	23.430	23.500	16.550	7,634,400
2020-01-09	23.530	23.670	23.200	23.670	16.669	11,794,800
2020-01-08	23.900	23.930	23.520	23.530	16.571	7,396,400
2020-01-07	23.860	23.950	23.560	23.900	16.831	8,952,900
2020-01-06	23.660	24.050	23.580	23.900	16.831	12,104,200
2020-01-03	23.320	23.630	23.270	23.590	16.613	7,542,700
2020-01-02	23.940	23.940	23.410	23.490	16.542	6,970,000
2019-12-31	23.140	23.730	23.100	23.720	16.704	8,600,200
2019-12-30	23.550	23.640	23.100	23.200	16.338	8,948,800
2019-12-27	23.810	23.840	23.580	23.590	16.613	6,782,600
2019-12-26	23.980	24.060	23.730	23.810	16.768	5,160,500
2019-12-24	23.980	23.980	23.730	23.840	16.789	3,207,600
2019-12-23	23.710	23.960	23.650	23.940	16.859	8,580,100
2019-12-20	23.710	23.870	23.550	23.800	16.761	23,030,600
2019-12-19	23.120	23.550	23.090	23.500	16.550	18,020,100
2019-12-18	23.040	23.330	22.960	23.080	16.254	16,494,100
2019-12-17	22.900	23.330	22.900	22.940	16.155	13,414,300
2019-12-16	22.830	22.990	22.750	22.820	16.071	17,778,600
2019-12-13	22.740	22.970	22.600	22.710	15.993	9,795,900
2019-12-12	22.760	22.930	22.600	22.650	15.951	14,161,700
2019-12-11	23.000	23.280	22.920	23.190	16.064	10,547,000
2019-12-10	22.900	23.120	22.810	22.940	15.890	8,633,400
2019-12-09	22.350	22.940	22.340	22.900	15.863	10,747,700
2019-12-06	22.300	22.640	22.230	22.390	15.509	14,488,900
2019-12-05	22.190	22.500	22.030	22.190	15.371	15,031,500
2019-12-04	22.320	22.630	22.110	22.130	15.329	9,406,600
2019-12-03	22.400	22.500	22.160	22.200	15.378	13,590,300
2019-12-02	22.870	22.940	22.540	22.550	15.620	8,354,400
2019-11-29	22.620	22.780	22.520	22.720	15.738	4,829,000
2019-11-27	22.910	22.920	22.380	22.710	15.731	9,131,400
2019-11-26	23.120	23.260	22.770	22.870	15.842	10,252,500
2019-11-25	22.980	23.160	22.850	23.090	15.994	8,603,400
2019-11-22	22.910	23.260	22.870	23.100	16.001	9,703,000
2019-11-21	22.460	22.830	22.300	22.790	15.787	14,929,400
2019-11-20	22.110	22.540	22.050	22.380	15.503	15,700,100
2019-11-19	22.290	22.320	22.100	22.140	15.336	17,917,200

← NewerPage 29 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.