The Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 306.24 | 312.17 | 305.66 | 312.17 | 305.70 | 16 |
| 2025-11-04 | 315.58 | 317.89 | 300.00 | 306.24 | 299.90 | 873 |
| 2025-11-03 | 309.07 | 315.58 | 307.83 | 315.58 | 309.04 | 509 |
| 2025-10-31 | 309.07 | 313.69 | 308.76 | 309.07 | 302.67 | 29 |
| 2025-10-30 | 309.95 | 313.10 | 305.97 | 312.37 | 305.90 | 18 |
| 2025-10-29 | 307.21 | 309.38 | 305.97 | 306.90 | 300.54 | 70 |
| 2025-10-28 | 312.48 | 312.48 | 306.28 | 309.69 | 303.27 | 22 |
| 2025-10-27 | 310.00 | 313.10 | 308.76 | 312.48 | 306.01 | 38 |
| 2025-10-24 | 315.52 | 318.40 | 307.84 | 310.72 | 304.28 | 111 |
| 2025-10-23 | 322.66 | 324.70 | 321.30 | 324.70 | 317.97 | 16 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 1.9183 USD |
| 2026-06-11 | 1.9022 USD |
| 2026-03-12 | 1.9179 USD |
| 2025-12-11 | 1.9256 USD |
| 2025-09-11 | 1.8613 USD |
| 2025-06-12 | 1.9077 USD |
| 2025-03-13 | 1.9966 USD |
| 2024-12-12 | 2.0641 USD |
| 2024-09-12 | 1.8126 USD |
| 2024-06-06 | 1.8049 USD |
| 2024-03-07 | 1.6579 USD |
| 2023-12-07 | 1.5518 USD |
| 2023-09-08 | 1.5960 USD |
| 2023-06-09 | 2.1821 USD |
| 2023-03-10 | 2.3230 USD |
| 2022-12-08 | 2.2564 USD |
| 2022-09-08 | 2.2738 USD |
| 2022-06-09 | 2.2174 USD |
| 2022-03-10 | 2.0179 USD |
| 2021-12-09 | 2.3137 USD |
| 2021-09-09 | 2.2222 USD |
| 2021-06-10 | 2.0273 USD |
| 2021-03-11 | 2.3628 USD |
| 2020-12-10 | 2.0772 USD |
| 2020-09-10 | 2.2252 USD |
| 2020-06-10 | 2.1759 USD |
| 2020-03-12 | 2.0656 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.