Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	37.700	37.731	37.315	37.525	31.664	7,561
2022-05-27	36.737	37.515	36.675	37.480	31.626	2,119
2022-05-26	37.020	37.080	36.942	36.942	31.172	432
2022-05-25	36.475	36.651	36.221	36.221	30.563	146
2022-05-24	35.900	36.215	35.530	35.600	30.040	3,295
2022-05-23	35.750	36.245	35.435	35.975	30.356	424
2022-05-20	35.200	35.292	34.802	34.802	29.366	351
2022-05-19	34.830	35.150	34.662	35.150	29.660	100
2022-05-18	36.088	36.088	35.115	35.115	29.630	231
2022-05-17	35.798	35.938	35.440	35.875	30.272	2,904
2022-05-16	35.150	35.655	35.100	35.650	30.082	64
2022-05-13	35.000	35.320	35.000	35.250	29.744	63
2022-05-12	34.460	34.695	34.050	34.470	29.086	258
2022-05-11	34.510	35.380	34.370	35.380	29.854	3
2022-05-10	35.130	35.139	33.812	33.812	28.531	300
2022-05-09	36.078	36.190	34.895	35.150	29.660	322
2022-05-06	36.160	36.662	35.450	36.655	30.930	1,009
2022-05-05	36.980	36.980	35.565	35.980	30.360	1,139
2022-05-04	35.982	36.370	35.585	36.370	30.689	641
2022-05-03	34.845	35.315	34.530	35.035	29.563	880
2022-04-29	34.490	34.545	34.490	34.540	29.145	566
2022-04-28	34.225	34.730	33.955	34.730	29.305	1,599
2022-04-27	34.470	34.530	34.055	34.525	29.132	853
2022-04-26	34.385	35.070	34.300	34.742	29.316	110
2022-04-25	34.260	34.260	33.085	33.218	28.030	856
2022-04-22	35.565	35.685	35.425	35.589	30.030	416
2022-04-21	36.280	36.280	35.862	35.862	30.261	832
2022-04-20	35.770	36.125	35.700	36.125	30.483	133
2022-04-19	35.285	35.285	35.270	35.270	29.761	120
2022-04-14	35.290	35.710	35.280	35.710	30.132	331
2022-04-13	34.919	35.005	34.812	34.880	29.432	501
2022-04-12	34.820	35.110	34.745	35.020	29.550	330
2022-04-11	34.114	34.555	34.000	34.520	29.128	440
2022-04-08	33.790	34.225	33.790	34.100	28.774	300
2022-04-07	33.500	33.500	32.962	33.350	28.141	807
2022-04-06	33.300	33.518	33.300	33.320	28.116	1,367
2022-04-05	33.850	34.050	33.235	33.235	28.044	849
2022-04-04	33.970	34.000	33.695	33.742	28.472	874
2022-04-01	33.470	33.870	33.470	33.780	28.504	154
2022-03-31	33.340	33.990	33.340	33.980	28.673	139
2022-03-30	33.810	33.810	33.312	33.410	28.192	146
2022-03-29	32.820	33.380	32.650	33.380	28.166	747
2022-03-28	33.580	33.580	33.230	33.230	28.040	4
2022-03-25	32.950	33.730	32.940	33.730	28.462	162
2022-03-24	32.780	33.035	32.770	33.035	27.875	254
2022-03-23	32.670	32.849	32.670	32.849	27.718	251
2022-03-22	32.226	32.226	31.815	32.015	27.014	960
2022-03-21	31.862	32.425	31.862	32.425	27.360	2,788
2022-03-18	31.430	31.430	31.098	31.325	26.432	80
2022-03-17	31.755	31.755	31.390	31.610	26.673	108
2022-03-16	31.110	31.395	31.002	31.210	26.335	173
2022-03-15	30.450	31.215	30.450	31.160	26.293	404
2022-03-14	31.570	31.840	30.905	30.930	26.099	827
2022-03-11	32.520	32.520	32.120	32.120	27.103	73
2022-03-10	32.180	32.390	32.180	32.280	27.238	102
2022-03-09	32.535	32.980	32.320	32.540	27.099	1,534
2022-03-08	33.860	33.900	32.698	33.215	27.661	1,065
2022-03-07	33.850	34.360	32.950	33.345	27.769	777
2022-03-04	32.800	33.275	32.700	33.275	27.711	329
2022-03-03	32.620	32.710	32.490	32.710	27.240	3

← NewerPage 19 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.