Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.460	58.110	57.180	57.870	56.160	7,130,800
2025-10-30	57.130	58.230	56.530	57.620	55.917	9,956,700
2025-10-29	57.600	58.040	56.890	56.980	55.296	7,890,600
2025-10-28	57.500	57.900	56.950	57.590	55.888	6,877,500
2025-10-27	57.550	58.250	57.220	57.670	55.966	7,809,100
2025-10-24	59.350	59.490	57.210	57.480	55.781	12,395,000
2025-10-23	61.670	61.840	58.820	58.930	57.188	12,947,500
2025-10-22	62.650	62.710	61.070	62.160	60.323	6,243,800
2025-10-21	63.200	63.310	62.210	62.340	60.498	3,797,600
2025-10-20	62.610	63.440	62.450	63.060	61.196	5,013,000
2025-10-17	62.340	62.640	61.950	62.460	60.614	5,744,800
2025-10-16	63.880	64.110	62.280	62.530	60.682	5,351,600
2025-10-15	62.790	64.290	62.540	63.780	61.895	5,847,100
2025-10-14	62.060	62.790	61.770	62.360	60.517	4,536,200
2025-10-13	62.720	63.290	62.410	62.680	60.828	4,790,000
2025-10-10	63.120	64.560	62.560	62.610	60.760	6,919,500
2025-10-09	64.160	64.650	62.890	63.100	61.235	6,974,500
2025-10-08	63.890	64.030	63.060	63.500	61.623	5,747,700
2025-10-07	63.760	63.970	63.160	63.970	62.079	5,304,700
2025-10-06	64.790	65.160	63.570	63.580	61.701	6,239,100
2025-10-03	64.070	65.000	63.760	64.480	62.574	6,551,100
2025-10-02	64.260	65.550	63.270	64.060	62.167	10,030,700
2025-10-01	63.160	63.880	62.740	63.690	61.808	5,584,000
2025-09-30	63.420	63.960	62.890	63.350	61.478	8,229,100
2025-09-29	63.820	64.050	63.050	63.970	62.079	5,608,900
2025-09-26	63.470	64.480	63.260	64.010	62.118	8,566,400
2025-09-25	62.800	63.430	62.180	63.310	61.439	8,847,000
2025-09-24	62.080	63.420	61.850	62.860	61.002	8,889,400
2025-09-23	60.180	61.870	60.170	61.390	59.576	5,219,300
2025-09-22	59.980	60.670	59.640	60.160	58.382	4,792,000
2025-09-19	61.140	61.280	60.010	60.110	58.333	14,759,500
2025-09-18	59.350	60.810	59.180	60.380	58.595	8,882,500
2025-09-17	58.060	59.180	58.050	59.020	57.276	6,084,800
2025-09-16	58.530	58.630	57.660	57.950	56.237	6,820,100
2025-09-15	58.890	59.110	58.400	58.400	56.674	3,210,500
2025-09-12	58.850	59.330	58.590	58.810	57.072	5,630,400
2025-09-11	58.610	59.350	58.360	59.330	57.091	5,397,600
2025-09-10	57.760	59.290	57.750	58.760	56.543	5,960,100
2025-09-09	57.190	57.970	56.970	57.570	55.398	4,490,000
2025-09-08	57.300	57.680	56.460	56.850	54.705	4,669,300
2025-09-05	57.490	57.830	56.090	57.200	55.042	8,344,800
2025-09-04	58.000	58.590	57.170	57.580	55.407	5,554,700
2025-09-03	57.360	57.990	56.950	57.730	55.552	6,213,300
2025-09-02	57.510	57.940	56.790	57.380	55.215	7,833,700
2025-08-29	57.970	58.020	57.500	57.880	55.696	4,093,400
2025-08-28	57.490	58.090	56.910	58.000	55.811	5,366,600
2025-08-27	56.970	57.650	56.900	57.490	55.321	5,909,800
2025-08-26	57.010	57.230	56.470	57.130	54.974	9,560,600
2025-08-25	56.990	57.530	56.560	56.830	54.686	4,104,600
2025-08-22	57.850	58.010	56.930	57.070	54.917	4,663,300
2025-08-21	57.150	58.080	57.110	57.800	55.619	4,383,900
2025-08-20	56.990	57.580	56.540	57.220	55.061	6,270,200
2025-08-19	56.160	56.620	55.820	56.570	54.435	5,303,100
2025-08-18	57.140	57.200	56.300	56.520	54.387	5,812,800
2025-08-15	57.770	58.440	57.340	57.460	55.292	7,538,800
2025-08-14	58.080	58.090	57.140	57.340	55.176	9,163,500
2025-08-13	57.870	58.250	56.910	57.860	55.677	5,834,400
2025-08-12	58.000	58.130	56.860	57.760	55.581	6,564,600
2025-08-11	57.970	58.660	57.800	58.060	55.869	4,764,400
2025-08-08	58.290	58.490	57.310	57.890	55.706	5,384,600

← NewerPage 5 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.