Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	57.770	57.900	56.890	56.980	53.890	7,440,800
2025-02-13	53.170	57.890	53.170	57.460	54.344	13,615,800
2025-02-12	53.940	55.540	53.730	54.820	51.847	7,958,900
2025-02-11	55.930	56.000	54.670	55.240	52.244	8,835,200
2025-02-10	56.100	56.840	55.680	56.170	53.124	7,269,800
2025-02-07	56.090	56.290	55.450	55.940	52.906	5,161,900
2025-02-06	57.180	57.390	55.530	56.010	52.972	6,242,700
2025-02-05	56.040	57.130	56.000	56.850	53.767	6,781,800
2025-02-04	55.700	56.290	55.360	55.720	52.698	5,465,500
2025-02-03	54.920	56.560	54.600	56.200	53.152	6,018,800
2025-01-31	56.590	56.820	55.250	55.430	52.424	7,581,300
2025-01-30	55.960	56.830	55.770	56.590	53.521	6,501,500
2025-01-29	55.210	56.350	54.850	55.330	52.329	7,162,400
2025-01-28	54.950	55.390	53.040	55.200	52.206	9,580,300
2025-01-27	57.850	57.870	53.360	54.550	51.592	18,513,300
2025-01-24	59.490	60.000	59.270	59.570	56.339	4,653,600
2025-01-23	59.660	59.720	58.550	59.490	56.264	5,686,400
2025-01-22	61.200	61.460	59.130	59.200	55.989	8,795,900
2025-01-21	59.330	60.910	59.140	60.630	57.342	8,577,600
2025-01-17	59.070	59.600	58.650	59.140	55.933	8,348,000
2025-01-16	58.140	59.220	57.900	59.180	55.970	7,016,100
2025-01-15	58.890	59.300	57.700	58.010	54.864	8,115,500
2025-01-14	56.190	58.390	56.110	58.060	54.911	9,839,500
2025-01-13	55.570	56.170	55.480	56.030	52.991	8,612,100
2025-01-10	56.440	57.000	55.380	55.520	52.509	6,336,300
2025-01-08	55.470	56.430	55.260	56.390	53.332	5,986,800
2025-01-07	55.960	56.080	55.260	55.550	52.537	5,256,900
2025-01-06	57.020	57.250	55.640	55.810	52.783	6,093,400
2025-01-03	56.240	56.890	55.960	56.600	53.530	6,383,700
2025-01-02	54.500	55.960	54.310	55.880	52.849	5,906,100
2024-12-31	54.290	54.570	54.000	54.120	51.185	3,821,200
2024-12-30	53.840	54.570	53.230	54.160	51.223	4,350,800
2024-12-27	53.780	54.300	53.640	53.940	51.015	3,677,300
2024-12-26	54.640	54.640	53.700	53.960	51.034	3,230,600
2024-12-24	54.360	54.600	53.970	54.600	51.639	2,070,900
2024-12-23	53.350	54.110	52.730	54.050	51.119	6,356,400
2024-12-20	52.480	53.660	52.340	53.490	50.589	16,843,400
2024-12-19	52.710	52.980	51.890	52.570	49.719	8,455,500
2024-12-18	53.470	53.810	51.940	52.010	49.189	8,961,900
2024-12-17	53.640	53.810	52.800	53.690	50.778	7,504,000
2024-12-16	54.400	54.420	53.690	53.970	51.043	7,352,800
2024-12-13	54.880	54.880	54.140	54.430	51.478	7,224,200
2024-12-12	55.690	55.730	54.880	55.190	51.748	8,321,200
2024-12-11	54.820	56.060	54.610	55.390	51.935	7,856,100
2024-12-10	55.260	55.560	54.400	54.550	51.148	8,270,900
2024-12-09	56.920	57.000	54.560	54.670	51.260	8,365,100
2024-12-06	57.050	57.420	56.470	56.850	53.304	8,371,400
2024-12-05	56.340	57.800	56.340	57.160	53.595	7,330,400
2024-12-04	56.440	56.600	55.520	56.300	52.788	7,847,400
2024-12-03	56.700	56.910	56.200	56.600	53.070	6,948,100
2024-12-02	58.600	58.690	56.290	56.450	52.929	7,952,300
2024-11-29	58.350	58.890	58.290	58.520	54.870	3,638,500
2024-11-27	58.030	58.340	57.840	58.140	54.514	5,547,500
2024-11-26	58.330	58.680	58.010	58.370	54.729	7,363,000
2024-11-25	59.810	59.900	56.940	58.190	54.560	14,299,900
2024-11-22	59.760	60.360	59.520	59.650	55.929	6,594,700
2024-11-21	58.700	60.050	58.520	59.740	56.014	5,397,000
2024-11-20	58.800	59.170	58.360	58.700	55.039	6,926,800
2024-11-19	57.640	58.700	57.540	58.600	54.945	6,664,200
2024-11-18	56.910	58.110	56.650	57.860	54.251	8,605,100

← NewerPage 8 of 79 · 4,729 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.