Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	58.290	58.490	57.310	57.890	55.706	5,384,600
2025-08-07	58.850	59.340	57.700	57.890	55.706	7,541,100
2025-08-06	58.740	58.970	57.600	58.640	56.427	7,834,500
2025-08-05	59.350	60.010	56.990	59.000	56.774	14,876,100
2025-08-04	60.590	61.130	60.190	60.260	57.986	8,081,600
2025-08-01	59.680	60.710	59.050	60.270	57.996	7,834,800
2025-07-31	59.170	60.670	59.000	59.950	57.688	9,593,200
2025-07-30	58.740	59.340	58.600	59.240	57.005	4,467,900
2025-07-29	58.090	59.030	57.770	58.890	56.668	5,768,100
2025-07-28	58.140	58.230	57.230	57.510	55.340	5,337,400
2025-07-25	58.660	58.660	57.720	57.820	55.638	4,957,500
2025-07-24	57.640	58.930	57.570	58.750	56.533	5,846,300
2025-07-23	57.260	57.890	56.960	57.710	55.532	6,756,800
2025-07-22	57.970	58.070	57.340	57.360	55.196	5,390,400
2025-07-21	58.950	59.280	57.570	57.680	55.504	6,889,600
2025-07-18	58.540	59.970	58.240	59.350	57.111	7,919,200
2025-07-17	58.010	58.570	57.510	58.090	55.898	7,181,400
2025-07-16	58.370	58.920	58.150	58.480	56.273	5,573,700
2025-07-15	58.800	59.040	57.440	58.370	56.168	6,103,100
2025-07-14	58.020	59.120	57.830	59.040	56.812	5,140,000
2025-07-11	57.690	58.470	57.650	58.220	56.023	7,546,000
2025-07-10	57.650	57.960	56.500	57.780	55.600	7,391,300
2025-07-09	58.000	58.320	57.140	57.850	55.667	7,267,800
2025-07-08	58.100	58.410	56.680	57.690	55.513	9,723,300
2025-07-07	58.640	59.150	58.260	58.480	56.273	5,461,700
2025-07-03	59.160	59.230	58.120	58.640	56.427	4,606,800
2025-07-02	58.760	59.500	57.900	59.140	56.908	8,341,700
2025-07-01	62.540	62.770	58.320	58.720	56.504	18,939,800
2025-06-30	62.670	63.450	62.250	62.810	60.440	8,237,800
2025-06-27	62.930	63.180	62.380	62.670	60.305	27,816,300
2025-06-26	60.780	62.890	60.720	62.870	60.498	9,378,600
2025-06-25	61.120	61.210	60.110	60.690	58.400	6,655,700
2025-06-24	60.330	61.330	60.100	61.120	58.814	9,317,100
2025-06-23	60.860	61.570	60.010	60.480	58.198	11,633,800
2025-06-20	59.630	60.490	59.310	60.490	58.208	14,263,600
2025-06-18	58.850	59.380	58.200	59.120	56.889	7,879,900
2025-06-17	59.490	59.600	58.380	58.500	56.293	7,467,400
2025-06-16	59.960	60.660	58.900	59.150	56.918	5,805,400
2025-06-13	60.350	60.350	58.600	59.780	57.524	8,203,400
2025-06-12	59.420	60.100	59.230	60.080	57.332	5,715,300
2025-06-11	59.290	59.720	59.030	59.420	56.702	6,848,200
2025-06-10	59.730	60.420	58.480	58.960	56.263	6,979,300
2025-06-09	60.520	60.710	59.180	59.660	56.931	6,991,800
2025-06-06	61.100	61.140	60.270	60.560	57.790	5,273,300
2025-06-05	60.610	60.820	60.030	60.560	57.790	4,844,600
2025-06-04	61.000	61.220	59.880	60.120	57.370	7,445,100
2025-06-03	61.290	61.450	60.660	61.110	58.315	9,977,400
2025-06-02	61.160	61.390	60.180	61.270	58.467	11,558,300
2025-05-30	59.970	60.700	59.650	60.510	57.742	12,301,600
2025-05-29	60.110	60.430	59.580	60.270	57.513	6,661,900
2025-05-28	60.400	60.870	60.120	60.620	57.847	8,184,600
2025-05-27	59.980	60.410	59.490	60.100	57.351	15,273,600
2025-05-23	57.700	59.090	57.620	58.990	56.292	7,191,400
2025-05-22	57.820	58.100	57.220	57.750	55.108	6,186,700
2025-05-21	58.600	58.750	57.840	57.930	55.280	6,108,600
2025-05-20	58.580	59.170	58.370	58.770	56.082	4,562,100
2025-05-19	58.310	58.670	57.970	58.540	55.862	4,271,100
2025-05-16	58.820	59.150	58.140	58.790	56.101	5,118,500
2025-05-15	57.700	58.870	57.640	58.770	56.082	4,583,200
2025-05-14	57.980	58.350	57.700	58.200	55.538	5,167,300

← NewerPage 6 of 21 · 1,255 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.