Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	31.415	31.550	31.055	31.550	28.040	1,688
2023-06-07	30.580	31.215	30.580	31.118	27.656	4,322
2023-06-06	29.880	30.220	29.880	30.220	26.858	1,282
2023-06-05	30.600	30.600	30.200	30.200	26.840	1,827
2023-06-02	29.418	30.370	29.418	30.370	26.991	2,221
2023-06-01	28.724	29.044	28.634	29.044	25.813	1,022
2023-05-31	28.516	28.622	28.416	28.575	25.396	1,875
2023-05-30	28.501	28.602	28.479	28.489	25.320	5,346
2023-05-26	29.150	29.226	28.702	28.751	25.553	2,517
2023-05-25	28.838	28.869	28.730	28.730	25.534	655
2023-05-24	29.430	29.430	29.006	29.264	26.008	1,450
2023-05-23	29.210	29.535	29.210	29.418	26.145	11,892
2023-05-22	29.100	29.375	29.032	29.302	26.042	2,757
2023-05-19	29.400	29.485	29.281	29.281	26.024	500
2023-05-18	28.686	28.989	28.676	28.989	25.764	450
2023-05-17	29.005	29.005	28.850	28.861	25.650	1,312
2023-05-16	28.755	28.772	28.605	28.772	25.571	10,737
2023-05-15	29.370	29.370	28.716	29.081	25.846	11,936
2023-05-12	29.000	29.330	29.000	29.081	25.846	56,148
2023-05-11	28.940	29.050	28.842	29.029	25.800	514
2023-05-10	29.599	29.599	28.945	28.945	25.725	365
2023-05-09	29.300	29.629	29.279	29.629	26.333	753
2023-05-05	29.620	30.268	29.620	30.250	26.885	677
2023-05-04	29.260	29.560	29.110	29.200	25.951	2,328
2023-05-03	29.030	29.340	29.030	29.340	26.076	450
2023-05-02	30.100	30.100	29.010	29.198	25.950	518
2023-04-28	29.760	30.345	29.760	30.320	26.947	17,521
2023-04-27	29.330	29.591	29.330	29.591	26.299	4,204
2023-04-26	29.730	29.795	29.320	29.320	26.058	6,140
2023-04-25	30.169	30.190	30.075	30.075	26.729	3,747
2023-04-24	29.930	30.385	29.930	30.378	26.999	13,401
2023-04-21	29.822	29.850	29.646	29.765	26.454	3,922
2023-04-20	29.789	29.820	29.716	29.730	26.423	15,991
2023-04-19	29.930	30.071	29.899	29.949	26.617	15,072
2023-04-18	30.200	30.215	30.130	30.130	26.778	9,096
2023-04-17	30.500	30.530	30.419	30.419	27.035	13,821
2023-04-14	30.590	30.676	30.257	30.280	26.911	2,369
2023-04-13	30.330	30.416	30.323	30.377	26.997	2,300
2023-04-12	30.408	30.591	30.374	30.591	27.188	19,050
2023-04-11	30.000	30.220	29.886	30.220	26.858	1,265
2023-04-06	30.060	30.070	29.595	29.595	26.303	10,607
2023-04-05	29.820	29.820	29.580	29.580	26.289	4,173
2023-04-04	29.850	29.850	29.431	29.532	26.247	15,696
2023-04-03	30.195	30.310	29.655	29.818	26.501	1,666
2023-03-31	29.580	29.610	29.529	29.610	26.316	990
2023-03-30	29.560	29.560	29.419	29.419	26.146	1,747
2023-03-29	29.116	29.116	29.020	29.099	25.862	1,200
2023-03-28	28.300	28.984	28.300	28.909	25.692	5,810
2023-03-27	28.860	29.180	28.860	29.130	25.889	8,139
2023-03-24	27.910	28.690	27.890	28.690	25.498	601
2023-03-23	28.640	28.917	28.539	28.539	25.364	23,383
2023-03-22	29.254	29.266	29.105	29.105	25.867	4,522
2023-03-21	29.271	29.271	28.966	29.014	25.786	2,735
2023-03-20	28.945	29.120	28.870	28.870	25.658	343
2023-03-17	28.710	28.710	28.198	28.280	25.134	48,408
2023-03-16	28.525	28.634	28.055	28.531	25.357	3,311
2023-03-15	28.782	28.904	28.384	28.475	25.307	4,221
2023-03-14	29.516	29.606	29.305	29.305	26.045	860
2023-03-13	28.300	29.306	28.295	29.190	25.943	1,935
2023-03-10	29.246	29.286	28.815	28.930	25.712	1,023

← NewerPage 15 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.