Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	34.700	34.825	34.582	34.628	31.218	416
2023-09-01	34.985	35.022	34.679	34.679	31.264	30
2023-08-31	34.880	34.990	34.670	34.670	31.256	26
2023-08-30	34.972	34.972	34.870	34.870	31.437	651
2023-08-29	34.799	34.799	34.799	34.799	31.372	2
2023-08-25	34.756	34.829	34.649	34.829	31.400	236
2023-08-24	34.648	34.945	34.648	34.788	31.363	145
2023-08-23	34.480	34.480	34.215	34.407	31.019	4,464
2023-08-22	35.041	35.041	34.849	34.849	31.418	49
2023-08-21	34.905	34.905	34.511	34.605	31.198	569
2023-08-18	34.696	34.826	34.696	34.721	31.303	1,558
2023-08-17	34.922	34.975	34.885	34.975	31.531	438
2023-08-16	34.564	34.715	34.564	34.585	31.180	637
2023-08-15	34.790	34.900	34.701	34.740	31.319	730
2023-08-14	35.125	35.165	35.062	35.099	31.643	381
2023-08-11	35.090	35.315	35.090	35.242	31.772	2,048
2023-08-10	35.185	35.195	34.975	35.000	31.554	3,555
2023-08-09	35.030	35.390	35.030	35.355	31.874	655
2023-08-08	34.072	34.089	34.072	34.089	30.732	156
2023-08-07	34.480	34.728	34.480	34.728	31.309	1,872
2023-08-04	34.505	35.021	34.505	34.862	31.429	67
2023-08-03	34.246	34.835	34.226	34.691	31.275	921
2023-08-02	33.756	33.756	33.525	33.645	30.332	4,877
2023-08-01	34.319	34.319	33.900	33.900	30.562	3,758
2023-07-31	34.331	34.515	34.331	34.399	31.012	4,206
2023-07-28	33.814	34.142	33.814	34.020	30.670	1,169
2023-07-27	34.106	34.279	34.000	34.000	30.652	1,834
2023-07-26	34.026	34.296	33.695	34.099	30.741	711
2023-07-25	33.779	33.986	33.779	33.980	30.634	1,024
2023-07-24	33.970	34.115	33.970	34.075	30.720	1,025
2023-07-21	33.725	33.835	33.594	33.835	30.504	16,070
2023-07-20	33.650	33.650	33.317	33.505	30.206	8,734
2023-07-19	33.506	33.526	33.333	33.333	30.051	4,213
2023-07-18	32.973	33.510	32.973	33.510	30.211	674
2023-07-17	33.245	33.245	33.072	33.072	29.816	3,495
2023-07-14	33.736	33.746	33.215	33.410	30.120	820
2023-07-13	34.096	34.147	34.076	34.100	30.742	70,319
2023-07-12	33.776	33.776	33.674	33.765	30.440	2,092
2023-07-11	33.017	33.415	33.017	33.415	30.125	2,562
2023-07-10	32.650	32.998	32.650	32.918	29.677	702
2023-07-07	32.504	32.915	32.504	32.915	29.674	6,370
2023-07-06	32.320	32.421	32.205	32.235	29.061	4,488
2023-07-05	32.740	32.740	32.355	32.435	29.241	421
2023-07-03	32.622	32.771	32.615	32.720	29.498	834
2023-06-30	32.576	32.657	32.536	32.657	29.441	1,000
2023-06-29	32.206	32.365	32.196	32.365	29.178	5,437
2023-06-28	31.590	32.162	31.556	32.002	28.851	2,968
2023-06-27	31.028	31.515	31.028	31.504	28.402	7,556
2023-06-26	30.620	31.180	30.620	31.135	28.069	1,008
2023-06-23	30.466	30.506	30.466	30.506	27.502	240
2023-06-22	30.540	30.900	30.535	30.535	27.529	134,847
2023-06-21	30.466	31.005	30.446	31.005	27.952	2,520
2023-06-20	30.455	30.455	30.254	30.385	27.393	6,721
2023-06-19	30.690	30.690	30.690	30.690	27.668	73
2023-06-16	30.630	30.766	30.551	30.551	27.543	355,595
2023-06-15	30.270	30.714	30.270	30.714	27.690	3,390
2023-06-14	30.640	30.716	30.422	30.422	27.427	1,505
2023-06-13	30.620	30.916	30.600	30.655	27.637	535
2023-06-12	30.132	30.617	30.132	30.617	27.602	2,448
2023-06-09	31.170	31.170	30.652	30.652	27.634	1,952

← NewerPage 14 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.5000 USD
2025-09-11	0.5000 USD
2025-06-12	0.5000 USD
2025-03-13	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	0.4475 USD
2023-09-08	0.4475 USD
2023-06-09	0.4475 USD
2023-03-10	0.4475 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.