Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	34.190	34.265	33.800	33.915	28.947	314
2022-09-01	33.595	33.595	33.590	33.590	28.670	150
2022-08-30	34.725	34.725	34.205	34.372	29.337	522
2022-08-26	35.291	35.400	35.120	35.235	30.074	71
2022-08-25	35.655	35.655	35.330	35.499	30.299	799
2022-08-24	35.160	35.530	35.160	35.345	30.167	90
2022-08-23	35.100	35.560	35.100	35.385	30.202	465
2022-08-22	34.800	34.885	34.461	34.645	29.570	960
2022-08-19	35.181	35.181	34.900	35.165	30.014	156
2022-08-18	34.670	35.315	34.670	34.891	29.780	750
2022-08-17	34.155	34.545	33.995	33.995	29.015	741
2022-08-16	33.915	34.425	33.915	34.395	29.357	1,815
2022-08-15	33.795	33.795	33.795	33.795	28.845	166
2022-08-11	33.460	34.175	33.460	34.150	29.148	651
2022-08-10	33.080	33.240	33.010	33.229	28.362	501
2022-08-09	32.810	32.830	32.810	32.830	28.021	3
2022-08-08	32.260	32.635	32.260	32.365	27.624	2,133
2022-08-05	31.530	32.175	31.482	32.175	27.462	1,040
2022-08-04	32.430	32.430	32.430	32.430	27.679	73
2022-08-03	33.270	33.280	32.520	32.520	27.756	199
2022-08-02	34.150	34.150	32.205	32.780	27.978	840
2022-08-01	33.752	33.770	33.405	33.676	28.743	974
2022-07-29	34.170	34.257	33.980	34.160	29.156	55
2022-07-28	33.335	33.690	33.335	33.690	28.755	500
2022-07-27	33.590	33.590	33.590	33.590	28.670	108
2022-07-26	33.790	33.950	33.654	33.710	28.772	539
2022-07-25	32.560	33.360	32.560	33.360	28.473	52
2022-07-22	32.670	32.670	32.500	32.500	27.739	67
2022-07-21	31.680	32.030	31.605	32.000	27.312	51
2022-07-20	32.310	32.390	32.310	32.390	27.645	81
2022-07-19	31.960	32.400	31.960	32.390	27.645	612
2022-07-18	31.830	32.065	31.830	32.065	27.368	834
2022-07-15	31.670	31.670	31.135	31.210	26.638	23
2022-07-14	30.210	30.700	30.125	30.700	26.203	259
2022-07-13	30.485	31.410	30.480	31.410	26.809	109
2022-07-12	31.040	31.180	30.760	30.910	26.382	162
2022-07-11	31.062	31.745	31.050	31.745	27.095	1,755
2022-07-08	31.340	31.650	31.100	31.400	26.800	1,137
2022-07-07	30.270	31.215	30.270	31.215	26.642	33
2022-07-06	29.880	29.880	29.140	29.670	25.324	1,904
2022-07-05	30.740	30.740	29.315	29.640	25.298	6,037
2022-07-01	31.340	31.340	30.460	31.065	26.514	210
2022-06-30	31.070	31.410	31.045	31.410	26.809	2,305
2022-06-29	32.080	32.140	31.354	31.440	26.835	426
2022-06-28	31.240	31.845	31.240	31.525	26.907	2,899
2022-06-27	30.350	30.580	30.350	30.521	26.050	307
2022-06-24	30.690	30.875	30.542	30.610	26.126	543
2022-06-23	30.450	30.450	30.310	30.310	25.870	2
2022-06-21	30.330	31.020	30.330	30.930	26.399	505
2022-06-17	30.310	30.401	29.145	29.208	24.929	1,650
2022-06-16	31.010	31.010	30.420	30.860	26.339	314
2022-06-15	32.480	32.480	31.549	31.549	26.928	152
2022-06-14	33.610	33.610	32.520	32.520	27.756	1,002
2022-06-13	34.070	34.082	33.152	33.450	28.550	779
2022-06-10	35.248	35.248	34.715	34.715	29.630	501
2022-06-09	36.900	36.900	35.930	36.052	30.771	78
2022-06-08	37.750	37.750	37.365	37.365	31.529	313
2022-06-07	37.330	37.595	37.330	37.595	31.723	101
2022-06-06	37.665	37.665	37.395	37.445	31.596	310
2022-06-01	37.300	37.580	37.170	37.580	31.710	347

← NewerPage 18 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.