Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	30.546	30.556	30.276	30.379	26.601	2,271
2023-03-08	30.431	30.487	30.235	30.235	26.476	938
2023-03-07	30.520	30.520	30.288	30.420	26.638	3,990
2023-03-06	30.910	31.002	30.732	30.845	27.010	3,840
2023-03-03	30.305	30.965	30.305	30.965	27.115	5,953
2023-03-02	30.143	30.156	30.106	30.106	26.363	1,100
2023-03-01	30.064	30.130	29.865	29.955	26.230	3,249
2023-02-28	30.563	30.563	30.240	30.270	26.506	45,280
2023-02-27	31.178	31.196	30.954	30.954	27.105	1,296
2023-02-24	30.904	30.949	30.784	30.949	27.100	3,000
2023-02-23	31.238	31.238	30.925	30.925	27.080	1,109
2023-02-22	31.046	31.086	30.564	30.905	27.062	1,722
2023-02-21	31.020	31.086	30.485	30.635	26.826	2,472
2023-02-17	31.604	31.634	31.375	31.375	27.474	1,954
2023-02-16	32.074	32.289	31.993	32.289	28.274	1,340
2023-02-15	31.748	31.990	31.665	31.990	28.012	801
2023-02-14	31.666	32.056	31.646	31.925	27.955	755
2023-02-13	31.790	31.935	31.685	31.835	27.877	2,252
2023-02-10	31.719	31.719	31.719	31.719	27.775	100
2023-02-09	31.643	31.643	31.375	31.375	27.474	855
2023-02-08	31.833	31.942	31.833	31.942	27.971	3,500
2023-02-07	31.485	31.563	31.485	31.563	27.639	505
2023-02-06	32.070	32.070	31.750	31.755	27.807	721
2023-02-03	32.300	32.414	32.075	32.075	28.087	1,095
2023-02-02	31.818	32.006	31.633	32.006	28.027	1,620
2023-02-01	31.914	31.994	31.742	31.742	27.795	3,531
2023-01-31	31.088	32.205	31.088	32.205	28.201	2,537
2023-01-30	31.605	31.605	31.605	31.605	27.675	268
2023-01-27	31.396	31.609	31.396	31.470	27.557	11,828
2023-01-26	31.577	31.577	31.270	31.346	27.449	622
2023-01-25	31.145	31.145	30.660	30.989	27.136	2,501
2023-01-24	34.800	34.800	31.190	31.261	27.374	886
2023-01-23	31.735	31.765	31.735	31.765	27.815	148
2023-01-20	31.643	31.643	31.585	31.585	27.658	1,103
2023-01-19	31.988	32.172	31.988	32.172	28.172	320
2023-01-18	32.680	32.680	31.650	31.768	27.818	984
2023-01-17	33.000	33.070	32.689	32.770	28.695	21,340
2023-01-13	32.622	32.708	32.622	32.690	28.625	200
2023-01-11	32.438	32.468	32.438	32.468	28.431	100
2023-01-10	32.069	32.220	32.035	32.220	28.214	2,123
2023-01-06	32.898	32.905	32.815	32.815	28.735	972
2023-01-04	31.969	32.475	31.969	32.475	28.437	797
2023-01-03	32.565	32.565	32.069	32.069	28.081	562
2022-12-30	32.889	32.889	32.889	32.889	28.800	3
2022-12-28	32.935	32.935	32.799	32.799	28.721	50
2022-12-23	32.767	33.230	32.767	33.230	29.098	1,200
2022-12-22	32.786	32.786	32.786	32.786	28.709	200
2022-12-21	32.763	32.975	32.700	32.900	28.809	1,589
2022-12-20	32.115	32.176	32.115	32.170	28.170	189
2022-12-19	32.350	32.350	32.135	32.323	28.304	1,922
2022-12-16	32.269	32.269	31.885	31.885	27.920	24
2022-12-15	33.255	33.425	33.255	33.425	29.269	250
2022-12-13	33.761	33.761	33.761	33.761	29.563	4,785
2022-12-12	32.725	32.740	32.619	32.619	28.563	167
2022-12-09	32.880	33.045	32.851	33.020	28.914	1,038
2022-12-08	33.790	33.790	32.871	32.871	28.784	60,344
2022-12-07	33.940	33.940	33.820	33.820	29.243	100
2022-12-06	34.092	34.092	33.322	33.325	28.815	1,384
2022-12-05	35.082	35.082	34.710	34.710	30.012	1,011
2022-12-02	34.600	34.800	34.600	34.800	30.090	226

← NewerPage 16 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.