Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	55.530	56.690	55.200	56.550	53.023	7,461,800
2024-11-14	55.730	56.120	55.350	55.580	52.113	6,026,500
2024-11-13	57.040	57.100	55.420	55.600	52.132	6,133,300
2024-11-12	57.020	57.220	56.160	56.740	53.201	4,933,300
2024-11-11	56.690	57.330	56.560	56.900	53.351	6,114,200
2024-11-08	55.390	56.800	55.390	56.310	52.798	7,120,100
2024-11-07	54.570	55.750	54.360	55.440	51.982	5,682,800
2024-11-06	54.970	55.790	54.320	55.330	51.879	8,219,500
2024-11-05	52.500	53.300	52.320	53.050	49.741	5,662,900
2024-11-04	51.630	52.180	51.480	52.140	48.888	6,719,300
2024-11-01	52.710	52.840	51.500	51.560	48.344	5,640,800
2024-10-31	52.360	52.710	52.180	52.370	49.103	5,902,500
2024-10-30	51.920	52.730	51.750	52.490	49.216	5,524,300
2024-10-29	52.240	52.290	51.460	51.840	48.607	7,903,400
2024-10-28	52.000	52.570	51.880	52.290	49.028	5,026,500
2024-10-25	52.810	52.850	52.210	52.500	49.225	5,595,900
2024-10-24	52.560	52.750	52.120	52.620	49.338	5,267,700
2024-10-23	52.170	52.740	52.040	52.250	48.991	5,866,700
2024-10-22	52.060	52.590	51.980	52.300	49.038	4,283,700
2024-10-21	52.410	52.820	51.690	52.000	48.757	4,334,400
2024-10-18	51.690	52.440	51.340	52.360	49.094	5,837,600
2024-10-17	51.500	52.170	51.400	51.540	48.325	5,336,700
2024-10-16	51.000	51.630	50.800	51.370	48.166	6,041,000
2024-10-15	50.450	51.050	50.290	50.900	47.725	5,434,000
2024-10-14	50.390	51.190	50.250	51.020	47.838	5,247,300
2024-10-11	49.510	50.530	49.300	50.480	47.331	9,246,600
2024-10-10	49.630	49.690	49.170	49.470	46.384	4,400,100
2024-10-09	48.810	49.690	48.710	49.580	46.488	4,044,300
2024-10-08	49.400	49.430	48.510	48.940	45.887	5,605,100
2024-10-07	49.620	49.940	49.500	49.680	46.581	4,998,700
2024-10-04	48.520	49.670	48.410	49.630	46.534	7,784,600
2024-10-03	47.970	48.330	47.520	48.210	45.203	5,932,700
2024-10-02	47.000	47.660	46.530	47.640	44.669	6,614,900
2024-10-01	45.290	46.400	45.240	46.360	43.468	6,520,100
2024-09-30	45.150	45.750	44.780	45.650	42.803	6,280,600
2024-09-27	44.890	45.270	44.650	45.160	42.343	4,605,300
2024-09-26	45.040	45.530	44.560	44.740	41.949	7,325,100
2024-09-25	46.000	46.200	45.330	45.500	42.662	6,262,400
2024-09-24	46.480	46.480	45.870	46.030	43.159	5,356,700
2024-09-23	45.440	46.290	45.390	46.220	43.337	4,099,200
2024-09-20	44.660	45.530	44.510	45.380	42.549	9,237,800
2024-09-19	45.510	45.690	44.860	44.890	42.090	4,787,700
2024-09-18	45.580	45.820	45.100	45.180	42.362	5,345,600
2024-09-17	45.470	45.790	45.300	45.530	42.690	3,585,100
2024-09-16	45.460	45.640	45.110	45.440	42.606	4,222,600
2024-09-13	44.790	45.070	44.640	45.030	42.221	2,685,700
2024-09-12	44.620	45.380	44.490	45.090	41.832	5,540,800
2024-09-11	44.550	44.740	43.980	44.580	41.359	4,642,500
2024-09-10	44.700	44.960	44.330	44.790	41.554	4,512,300
2024-09-09	44.410	44.640	44.090	44.520	41.303	4,289,400
2024-09-06	44.840	45.300	44.130	44.260	41.062	4,602,900
2024-09-05	44.740	45.090	44.500	44.830	41.591	4,430,600
2024-09-04	45.370	45.430	44.100	44.450	41.238	7,726,700
2024-09-03	45.460	45.690	44.730	45.550	42.259	4,528,700
2024-08-30	45.290	45.810	45.210	45.770	42.463	7,265,100
2024-08-29	45.090	45.500	44.690	45.490	42.203	4,050,900
2024-08-28	45.310	45.470	44.650	44.930	41.684	3,495,500
2024-08-27	45.380	45.540	45.050	45.380	42.101	4,070,900
2024-08-26	45.540	45.790	45.310	45.490	42.203	3,214,500
2024-08-23	44.890	45.350	44.740	45.290	42.018	3,351,200

← NewerPage 9 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.