Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	22.260	22.390	22.120	22.300	15.447	12,688,600
2019-11-15	22.030	22.500	22.030	22.360	15.489	7,442,900
2019-11-14	22.130	22.320	21.900	21.950	15.205	8,826,700
2019-11-13	22.000	22.550	21.980	22.040	15.267	12,945,600
2019-11-12	22.120	22.250	21.970	22.040	15.267	8,502,600
2019-11-11	22.000	22.270	21.950	22.080	15.295	8,674,200
2019-11-08	22.040	22.220	21.910	22.090	15.302	15,215,300
2019-11-07	22.330	22.390	22.040	22.130	15.329	9,710,800
2019-11-06	22.830	23.000	22.160	22.240	15.406	11,405,000
2019-11-05	23.300	23.440	22.490	22.950	15.897	15,448,800
2019-11-04	23.000	23.550	22.920	23.330	16.161	11,191,100
2019-11-01	22.370	22.980	22.310	22.890	15.856	8,401,500
2019-10-31	22.810	22.890	22.100	22.310	15.454	16,999,100
2019-10-30	23.200	23.280	22.740	22.890	15.856	8,800,700
2019-10-29	22.970	23.470	22.910	23.220	16.084	11,210,400
2019-10-28	23.350	23.530	22.910	22.970	15.911	7,113,800
2019-10-25	23.200	23.300	22.960	23.240	16.098	8,602,900
2019-10-24	23.560	23.630	23.010	23.220	16.084	7,089,000
2019-10-23	23.210	23.660	22.990	23.460	16.251	7,606,100
2019-10-22	23.050	23.500	22.950	23.210	16.077	8,032,500
2019-10-21	22.960	23.070	22.850	23.040	15.960	11,109,900
2019-10-18	22.730	23.070	22.730	22.910	15.870	10,633,000
2019-10-17	22.800	22.950	22.710	22.800	15.793	7,695,800
2019-10-16	23.060	23.180	22.730	22.810	15.800	8,198,400
2019-10-15	23.080	23.450	23.040	23.150	16.036	6,955,700
2019-10-14	22.970	23.250	22.790	23.120	16.015	8,261,200
2019-10-11	22.940	23.280	22.940	23.090	15.994	8,371,100
2019-10-10	22.840	23.000	22.610	22.740	15.752	7,867,000
2019-10-09	23.030	23.140	22.700	22.720	15.738	7,513,800
2019-10-08	23.310	23.410	22.900	22.910	15.870	5,989,500
2019-10-07	23.710	23.820	23.460	23.480	16.264	5,424,400
2019-10-04	23.640	23.780	23.480	23.650	16.382	6,041,500
2019-10-03	23.280	23.620	23.030	23.560	16.320	6,231,300
2019-10-02	23.720	23.750	23.320	23.370	16.188	7,412,300
2019-10-01	24.170	24.320	23.760	23.820	16.500	7,417,800
2019-09-30	24.240	24.370	23.950	24.060	16.666	5,806,600
2019-09-27	24.100	24.400	24.040	24.200	16.763	5,016,900
2019-09-26	24.320	24.390	23.800	24.130	16.715	7,394,800
2019-09-25	24.200	24.450	24.160	24.400	16.902	6,603,700
2019-09-24	24.580	24.650	24.090	24.290	16.826	7,468,300
2019-09-23	24.600	24.850	24.570	24.610	17.047	5,322,600
2019-09-20	24.880	24.930	24.520	24.710	17.116	11,242,900
2019-09-19	25.040	25.140	24.780	24.810	17.186	4,554,700
2019-09-18	24.870	24.980	24.650	24.840	17.207	4,729,800
2019-09-17	24.890	25.260	24.620	25.000	17.317	7,963,900
2019-09-16	25.090	25.290	24.690	24.990	17.310	9,808,500
2019-09-13	24.430	24.770	24.390	24.700	17.110	6,009,900
2019-09-12	24.410	24.490	24.060	24.290	16.826	6,851,300
2019-09-11	24.880	25.080	24.680	24.960	17.026	7,274,200
2019-09-10	24.730	25.160	24.680	24.850	16.951	9,107,100
2019-09-09	24.270	24.740	24.250	24.680	16.835	7,065,500
2019-09-06	24.020	24.210	23.860	24.120	16.453	4,950,700
2019-09-05	23.840	24.220	23.790	24.070	16.419	8,855,600
2019-09-04	23.790	23.940	23.660	23.700	16.167	6,720,100
2019-09-03	23.400	23.600	23.220	23.550	16.065	4,491,500
2019-08-30	23.800	23.890	23.450	23.600	16.099	5,842,800
2019-08-29	23.540	23.870	23.400	23.710	16.174	6,322,100
2019-08-28	23.000	23.470	22.910	23.330	15.915	5,692,400
2019-08-27	23.010	23.150	22.760	22.920	15.635	8,321,000
2019-08-26	23.220	23.290	22.840	22.930	15.642	5,756,600

← NewerPage 30 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.