Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	67.930	68.270	66.780	67.240	65.793	7,018,100
2026-01-28	65.920	67.010	65.570	66.920	65.480	5,959,000
2026-01-27	64.420	65.710	64.220	65.480	64.071	8,716,800
2026-01-26	65.430	65.810	63.830	64.290	62.906	7,559,700
2026-01-23	64.470	65.150	64.100	64.960	63.562	7,911,000
2026-01-22	63.420	64.340	62.880	63.720	62.349	5,881,100
2026-01-21	62.260	63.180	62.180	63.180	61.820	6,993,600
2026-01-20	62.140	62.550	61.440	61.510	60.186	6,828,400
2026-01-16	60.370	61.870	60.360	61.550	60.225	8,945,000
2026-01-15	60.570	61.180	60.160	60.290	58.992	4,745,700
2026-01-14	60.400	61.370	60.260	60.710	59.403	8,956,600
2026-01-13	59.870	60.770	59.660	60.490	59.188	5,691,700
2026-01-12	60.200	60.490	59.070	59.560	58.278	7,728,700
2026-01-09	61.190	61.660	59.570	60.320	59.022	7,933,900
2026-01-08	60.600	61.510	60.250	61.150	59.834	7,191,600
2026-01-07	59.830	60.810	59.610	60.390	59.090	7,237,700
2026-01-06	60.530	60.820	58.490	59.500	58.219	11,222,100
2026-01-05	61.400	61.500	59.030	61.160	59.844	7,238,100
2026-01-02	60.110	61.160	59.580	60.850	59.540	4,329,900
2025-12-31	60.210	60.210	59.680	60.110	58.816	4,150,000
2025-12-30	60.050	60.370	59.790	60.160	58.865	3,535,000
2025-12-29	59.620	59.990	59.580	59.800	58.513	4,175,000
2025-12-26	59.590	59.790	59.180	59.520	58.239	2,660,600
2025-12-24	59.730	60.030	59.460	59.460	58.180	2,814,500
2025-12-23	58.850	59.790	58.780	59.750	58.464	6,099,100
2025-12-22	58.610	59.050	58.430	58.920	57.652	5,570,600
2025-12-19	58.660	59.080	58.220	58.260	57.006	12,646,200
2025-12-18	59.100	59.940	58.610	58.660	57.397	6,624,000
2025-12-17	58.590	59.130	58.090	58.840	57.574	7,482,700
2025-12-16	59.180	59.360	58.270	58.410	57.153	7,786,900
2025-12-15	59.650	59.690	58.530	59.480	58.200	7,624,700
2025-12-12	60.500	60.820	59.070	59.740	58.454	7,311,000
2025-12-11	60.750	61.170	60.220	60.920	59.120	4,913,600
2025-12-10	61.620	61.770	60.210	60.500	58.712	7,059,200
2025-12-09	62.050	62.500	61.390	61.550	59.731	4,794,400
2025-12-08	62.520	62.620	61.580	61.950	60.119	6,202,200
2025-12-05	63.660	63.880	62.780	62.810	60.954	7,578,900
2025-12-04	61.550	63.850	61.180	63.660	61.779	11,288,500
2025-12-03	60.430	62.190	60.370	61.550	59.731	7,621,300
2025-12-02	61.560	61.620	60.180	60.210	58.431	4,981,300
2025-12-01	60.710	61.530	60.460	61.440	59.624	5,311,600
2025-11-28	60.380	61.120	60.100	60.930	59.129	2,353,500
2025-11-26	59.690	60.670	59.420	60.220	58.440	5,095,600
2025-11-25	59.270	59.500	58.600	59.370	57.615	5,778,400
2025-11-24	59.630	59.920	58.650	59.430	57.674	12,396,600
2025-11-21	59.030	59.890	58.390	59.610	57.848	8,195,100
2025-11-20	59.340	60.700	58.880	58.910	57.169	8,023,800
2025-11-19	58.410	58.960	58.190	58.890	57.150	6,273,000
2025-11-18	59.830	60.320	59.130	59.170	57.421	7,299,400
2025-11-17	60.840	60.980	59.550	59.910	58.139	6,198,400
2025-11-14	59.140	61.090	58.880	60.990	59.187	7,667,500
2025-11-13	60.670	61.020	59.110	59.590	57.829	8,415,300
2025-11-12	60.530	61.340	60.080	60.430	58.644	6,664,600
2025-11-11	60.600	61.150	60.100	60.600	58.809	6,416,500
2025-11-10	59.760	60.720	59.400	60.600	58.809	7,619,500
2025-11-07	58.000	59.770	57.800	59.580	57.819	9,729,800
2025-11-06	57.520	58.390	57.500	57.940	56.228	6,301,600
2025-11-05	56.520	58.390	56.260	57.540	55.839	10,052,900
2025-11-04	57.000	58.780	56.190	56.510	54.840	15,114,700
2025-11-03	58.230	59.180	57.300	59.030	57.285	10,167,400

← NewerPage 4 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.