Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	35.060	35.370	34.897	34.897	30.174	1,413
2022-11-30	34.645	34.645	34.270	34.560	29.883	98
2022-11-29	33.760	34.155	33.760	34.155	29.532	92
2022-11-28	33.330	33.580	33.330	33.580	29.035	27
2022-11-25	33.940	33.940	33.940	33.940	29.346	1
2022-11-23	33.905	34.099	33.600	33.600	29.052	1,050
2022-11-22	33.590	34.081	33.150	33.150	28.663	25,731
2022-11-21	32.960	32.960	32.430	32.430	28.041	146
2022-11-18	32.810	32.990	32.810	32.990	28.525	464
2022-11-17	33.295	33.295	32.795	32.970	28.508	780
2022-11-16	33.700	33.735	33.700	33.735	29.169	198
2022-11-15	33.910	33.910	33.771	33.771	29.201	409
2022-11-14	34.080	34.330	34.080	34.270	29.632	120
2022-11-11	34.060	34.060	33.730	33.730	29.165	233
2022-11-10	33.320	33.603	33.320	33.603	29.055	262
2022-11-09	33.590	33.598	33.250	33.250	28.750	1,500
2022-11-08	33.870	33.940	33.664	33.770	29.199	486
2022-11-07	33.670	33.960	33.670	33.960	29.364	542
2022-11-04	33.559	33.655	33.370	33.370	28.854	24
2022-11-03	33.040	33.155	32.880	33.155	28.668	21,869
2022-11-02	33.170	33.445	33.170	33.445	28.918	41
2022-11-01	33.280	33.840	33.280	33.460	28.931	49
2022-10-31	32.530	33.100	32.530	33.020	28.551	553
2022-10-28	32.710	32.710	32.376	32.515	28.114	391
2022-10-27	32.610	32.694	32.490	32.554	28.148	1,936
2022-10-26	32.135	32.155	31.950	32.155	27.803	130
2022-10-25	31.575	31.575	31.575	31.575	27.302	800
2022-10-24	31.660	31.660	31.225	31.230	27.003	67
2022-10-21	31.060	31.162	31.060	31.162	26.944	1,354
2022-10-20	30.870	31.000	30.655	30.655	26.506	2,096
2022-10-19	30.495	30.935	30.470	30.935	26.748	1,690
2022-10-18	30.190	30.602	30.190	30.600	26.458	1,230
2022-10-17	30.010	30.125	30.010	30.125	26.048	105
2022-10-14	30.656	30.656	29.853	29.854	25.813	1,580
2022-10-13	29.240	30.250	29.127	30.250	26.156	2,104
2022-10-12	29.580	29.750	29.266	29.444	25.459	30,622
2022-10-11	29.180	29.890	29.180	29.890	25.845	2,425
2022-10-10	29.850	30.204	29.480	29.560	25.559	2,956
2022-10-07	30.054	30.110	29.764	29.849	25.809	31,353
2022-10-06	30.446	30.446	30.099	30.165	26.082	918
2022-10-05	30.550	30.663	30.176	30.284	26.185	1,559
2022-10-04	29.989	30.516	29.984	30.486	26.360	2,215
2022-10-03	29.510	29.604	29.284	29.380	25.404	3,067
2022-09-30	28.759	28.810	28.575	28.794	24.897	2,034
2022-09-29	28.874	28.874	28.616	28.834	24.931	892
2022-09-28	28.670	29.240	28.670	29.159	25.212	896
2022-09-27	28.960	29.026	28.420	28.559	24.694	37,990
2022-09-26	28.950	29.023	28.521	28.522	24.661	1,457
2022-09-23	30.350	30.350	28.900	28.995	25.071	4,277
2022-09-22	31.470	31.690	31.410	31.501	27.237	44,349
2022-09-21	31.830	32.250	31.830	32.026	27.692	26,453
2022-09-16	32.490	32.490	31.365	31.375	27.129	3,173
2022-09-15	33.030	33.030	32.980	32.980	28.516	25
2022-09-14	33.130	33.510	33.130	33.279	28.775	260
2022-09-13	33.432	33.691	33.200	33.200	28.707	511
2022-09-12	33.100	33.785	33.093	33.698	29.137	126,258
2022-09-09	32.547	32.640	32.485	32.640	28.222	1,782
2022-09-08	31.840	32.245	31.603	31.900	27.583	1,913
2022-09-07	32.985	32.985	32.985	32.985	28.153	33
2022-09-06	33.930	33.930	33.060	33.060	28.217	173

← NewerPage 17 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.