Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	72.180	72.830	71.230	71.610	70.573	6,490,600
2026-04-24	71.780	72.250	71.010	72.180	71.134	4,053,400
2026-04-23	71.500	72.030	71.240	71.650	70.612	5,662,100
2026-04-22	71.060	71.410	70.680	71.100	70.070	5,143,300
2026-04-21	71.300	71.760	69.720	70.430	69.410	5,258,200
2026-04-20	71.400	72.150	70.770	70.910	69.883	4,691,700
2026-04-17	69.900	71.540	69.330	71.150	70.119	7,861,300
2026-04-16	70.740	71.660	70.250	70.860	69.833	5,089,300
2026-04-15	71.140	71.480	70.650	70.760	69.735	4,458,600
2026-04-14	71.210	71.720	69.900	71.440	70.405	4,847,900
2026-04-13	72.950	73.050	71.030	71.540	70.504	5,426,700
2026-04-10	72.570	73.020	71.660	72.740	71.686	5,313,300
2026-04-09	72.850	74.750	71.950	72.820	71.765	5,188,600
2026-04-08	71.810	73.290	71.030	73.010	71.952	8,874,600
2026-04-07	72.630	74.540	72.510	74.040	72.967	5,574,300
2026-04-06	72.180	73.000	71.730	72.590	71.538	4,272,900
2026-04-02	72.330	73.070	71.760	72.000	70.957	5,356,400
2026-04-01	71.750	72.630	71.080	71.830	70.789	8,063,000
2026-03-31	73.000	73.370	71.650	72.780	71.726	9,483,500
2026-03-30	74.190	74.820	72.370	72.470	71.420	6,496,700
2026-03-27	73.590	75.370	73.510	73.580	72.514	6,492,600
2026-03-26	74.250	74.530	73.190	74.060	72.987	4,615,200
2026-03-25	74.580	74.730	73.700	73.810	72.741	5,035,800
2026-03-24	73.510	75.030	73.380	74.460	73.381	4,725,800
2026-03-23	72.790	74.090	72.000	73.600	72.534	6,519,400
2026-03-20	74.030	74.650	72.190	72.410	71.361	12,677,300
2026-03-19	72.860	75.090	72.860	74.060	72.987	6,635,000
2026-03-18	73.520	73.850	72.320	72.800	71.745	4,628,100
2026-03-17	74.680	75.100	73.520	73.690	72.622	4,953,000
2026-03-16	73.650	73.950	72.840	73.890	72.820	5,717,200
2026-03-13	73.470	73.850	72.740	73.340	72.278	4,885,300
2026-03-12	74.500	75.340	73.520	73.520	71.938	5,650,400
2026-03-11	73.930	74.470	73.280	74.400	72.799	4,805,600
2026-03-10	73.120	74.480	72.510	73.840	72.251	6,862,600
2026-03-09	73.700	74.140	72.700	73.180	71.605	9,302,300
2026-03-06	75.110	75.140	73.940	74.240	72.642	6,883,500
2026-03-05	74.990	75.680	74.180	74.770	73.161	7,131,100
2026-03-04	75.340	75.920	74.700	75.770	74.139	5,518,200
2026-03-03	76.140	76.440	75.050	75.880	74.247	8,140,400
2026-03-02	76.250	76.870	74.750	76.260	74.619	6,521,800
2026-02-27	75.130	75.590	74.340	74.720	73.112	10,392,900
2026-02-26	73.980	75.490	73.700	74.770	73.161	6,610,300
2026-02-25	73.410	74.090	72.800	73.970	72.378	5,333,700
2026-02-24	72.990	73.620	71.840	73.500	71.918	5,778,000
2026-02-23	73.100	73.870	72.630	72.980	71.409	4,963,400
2026-02-20	72.380	72.980	72.000	72.980	71.409	5,917,800
2026-02-19	72.800	72.970	71.650	72.170	70.617	6,657,600
2026-02-18	72.670	72.970	71.820	72.140	70.587	7,867,000
2026-02-17	72.930	73.040	71.420	71.960	70.411	6,808,600
2026-02-13	71.750	72.630	70.930	72.280	70.724	5,874,500
2026-02-12	71.770	72.280	71.100	71.130	69.599	7,229,900
2026-02-11	69.800	71.590	69.570	71.120	69.589	11,656,400
2026-02-10	70.000	71.580	68.440	68.840	67.358	15,583,700
2026-02-09	67.160	68.450	66.950	67.850	66.390	9,728,400
2026-02-06	67.620	68.870	65.950	66.920	65.480	13,880,500
2026-02-05	65.780	67.700	65.580	67.420	65.969	9,138,000
2026-02-04	68.890	68.950	65.550	66.460	65.030	12,624,700
2026-02-03	66.920	68.700	66.740	68.500	67.026	9,248,700
2026-02-02	66.390	66.900	65.830	66.340	64.912	6,006,900
2026-01-30	67.200	67.460	65.690	67.260	65.812	7,985,300

← NewerPage 3 of 79 · 4,728 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.