Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	57.550	58.380	57.300	58.070	55.414	6,707,900
2025-05-12	58.810	58.930	56.420	57.130	54.517	6,472,900
2025-05-09	57.860	58.020	57.180	57.660	55.023	3,845,600
2025-05-08	59.420	59.740	57.040	57.060	54.450	8,777,700
2025-05-07	59.150	59.400	58.330	58.940	56.244	7,946,900
2025-05-06	59.190	59.410	56.860	58.700	56.015	13,644,600
2025-05-05	59.540	60.410	58.910	60.170	57.418	6,612,600
2025-05-02	59.590	60.090	59.070	60.000	57.256	4,560,900
2025-05-01	58.210	59.790	58.120	58.800	56.110	6,782,800
2025-04-30	58.670	59.000	57.600	58.570	55.891	7,482,900
2025-04-29	59.080	59.990	59.050	59.670	56.941	4,770,000
2025-04-28	58.850	59.870	58.390	59.660	56.931	5,088,800
2025-04-25	59.200	59.710	58.390	59.030	56.330	4,471,100
2025-04-24	58.860	60.110	58.300	59.610	56.883	5,884,800
2025-04-23	58.770	59.650	57.940	58.480	55.805	5,750,600
2025-04-22	57.080	58.610	56.920	58.200	55.538	6,524,800
2025-04-21	57.950	58.370	55.560	56.440	53.858	5,402,900
2025-04-17	58.660	60.010	58.410	58.620	55.939	6,895,900
2025-04-16	58.340	59.200	57.990	58.260	55.595	4,220,800
2025-04-15	57.640	59.060	57.490	58.540	55.862	5,439,700
2025-04-14	57.210	57.640	56.750	57.360	54.736	4,831,300
2025-04-11	55.160	56.560	54.190	56.390	53.811	7,477,400
2025-04-10	55.350	56.090	53.630	55.070	52.551	10,314,100
2025-04-09	53.550	57.160	51.890	56.420	53.839	17,198,800
2025-04-08	56.800	57.430	53.490	54.330	51.845	9,841,600
2025-04-07	52.640	56.910	51.580	54.850	52.341	14,047,500
2025-04-04	57.060	58.540	53.550	54.570	52.074	18,980,300
2025-04-03	59.090	60.970	58.480	59.030	56.330	11,517,900
2025-04-02	59.910	61.650	59.910	61.600	58.782	6,932,100
2025-04-01	59.530	60.610	59.160	60.570	57.799	5,774,800
2025-03-31	58.700	59.990	58.600	59.760	57.027	8,266,900
2025-03-28	59.360	59.480	58.670	59.190	56.483	5,451,600
2025-03-27	59.750	59.960	59.000	59.430	56.712	5,421,300
2025-03-26	61.290	61.430	59.650	59.950	57.208	8,936,400
2025-03-25	61.250	61.670	60.690	60.910	58.124	6,528,800
2025-03-24	60.060	61.550	60.000	61.090	58.296	6,314,100
2025-03-21	59.680	59.880	59.180	59.600	56.874	13,202,500
2025-03-20	59.000	59.810	58.910	59.750	57.017	5,967,600
2025-03-19	58.720	59.570	58.470	59.320	56.607	5,174,000
2025-03-18	58.370	58.990	57.970	58.400	55.729	5,519,300
2025-03-17	57.270	58.950	57.060	58.390	55.719	7,491,700
2025-03-14	56.020	57.760	55.880	57.270	54.650	6,027,300
2025-03-13	56.260	56.460	55.550	56.180	53.133	7,911,800
2025-03-12	55.710	56.990	55.250	56.300	53.247	7,875,400
2025-03-11	53.980	55.780	53.930	54.950	51.970	7,004,200
2025-03-10	53.950	54.840	53.290	54.020	51.090	8,026,600
2025-03-07	54.750	55.080	52.790	54.380	51.431	9,674,000
2025-03-06	55.530	55.860	54.350	54.610	51.648	8,795,100
2025-03-05	56.590	56.610	54.970	56.220	53.171	12,271,700
2025-03-04	57.070	57.730	55.700	56.800	53.720	9,059,800
2025-03-03	58.490	59.040	57.170	57.600	54.476	5,956,300
2025-02-28	56.000	58.300	55.790	58.180	55.025	9,105,500
2025-02-27	57.020	57.100	55.870	56.260	53.209	7,264,700
2025-02-26	56.300	57.240	56.050	56.900	53.814	7,359,600
2025-02-25	57.340	57.520	54.590	56.180	53.133	7,932,100
2025-02-24	57.740	58.590	56.280	57.330	54.221	9,039,800
2025-02-21	58.150	59.150	57.210	57.440	54.325	11,081,300
2025-02-20	57.660	58.600	56.920	58.450	55.280	6,417,500
2025-02-19	57.780	59.130	57.440	58.270	55.110	7,502,600
2025-02-18	57.110	58.210	57.100	57.800	54.665	7,370,600

← NewerPage 7 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.