Williams Cos. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	32.620	32.710	32.490	32.710	27.240	3
2022-03-02	32.180	32.815	32.000	32.752	27.275	770
2022-03-01	31.500	31.890	31.390	31.660	26.366	503
2022-02-28	30.580	31.080	30.400	30.900	25.733	720
2022-02-25	30.200	30.610	30.190	30.610	25.492	63
2022-02-24	30.550	30.550	29.485	29.789	24.807	8,802
2022-02-23	30.415	30.459	30.415	30.459	25.365	10,516
2022-02-22	30.470	30.470	28.955	28.955	24.113	2,150
2022-02-18	29.465	29.670	29.345	29.670	24.709	121
2022-02-17	29.675	29.785	29.665	29.782	24.802	2,645
2022-02-16	30.215	30.215	30.210	30.210	25.158	826
2022-02-15	29.725	29.942	29.725	29.942	24.935	261
2022-02-14	30.690	30.720	29.970	29.970	24.959	2,301
2022-02-11	30.290	30.660	30.290	30.608	25.490	178
2022-02-10	30.488	30.610	30.280	30.280	25.217	3,619
2022-02-09	30.460	30.720	30.440	30.440	25.350	1,610
2022-02-08	30.200	30.370	30.200	30.315	25.246	168
2022-02-07	30.550	30.910	30.540	30.860	25.700	421
2022-02-04	30.692	30.805	30.515	30.540	25.433	291
2022-02-03	30.624	30.650	30.112	30.370	25.292	552
2022-02-02	30.410	30.606	30.290	30.606	25.488	1,082
2022-02-01	29.785	30.465	29.785	30.465	25.371	3,414
2022-01-31	29.510	30.050	29.250	30.050	25.025	2,810
2022-01-28	29.215	29.505	29.215	29.498	24.566	868
2022-01-27	29.650	29.910	29.350	29.350	24.442	2,092
2022-01-26	29.250	29.635	29.215	29.450	24.526	201
2022-01-25	28.090	28.895	27.995	28.875	24.047	1,389
2022-01-24	28.420	28.520	27.440	27.515	22.914	2,517
2022-01-21	28.770	28.770	28.361	28.688	23.891	731
2022-01-20	28.805	29.385	28.702	29.385	24.471	1,324
2022-01-19	29.845	29.845	28.830	29.150	24.276	1,712
2022-01-18	29.200	29.535	29.160	29.160	24.284	429
2022-01-13	29.200	29.330	29.190	29.190	24.309	3
2022-01-12	29.030	29.270	29.030	29.160	24.284	13
2022-01-11	28.510	28.740	28.065	28.740	23.934	903
2022-01-10	28.035	28.080	27.750	27.750	23.110	102
2022-01-07	27.520	27.998	27.520	27.998	23.316	202
2022-01-06	27.300	27.300	27.090	27.190	22.643	201
2022-01-05	27.240	27.390	27.090	27.390	22.810	1
2022-01-04	26.750	26.900	26.635	26.770	22.294	2,243
2021-12-31	25.890	25.970	25.860	25.930	21.594	83
2021-12-30	26.100	26.268	26.039	26.040	21.686	1,050
2021-12-29	26.200	26.200	25.980	26.000	21.652	1
2021-12-23	25.850	25.898	25.850	25.890	21.561	102
2021-12-22	25.580	25.790	25.580	25.722	21.421	102
2021-12-21	25.480	25.720	25.480	25.720	21.419	2
2021-12-20	25.490	25.490	24.890	25.180	20.970	6
2021-12-17	26.160	26.160	25.490	25.490	21.228	1
2021-12-16	26.227	26.470	26.227	26.395	21.981	103
2021-12-15	25.890	25.925	25.660	25.890	21.561	25
2021-12-14	26.190	26.200	26.140	26.140	21.769	1
2021-12-13	26.580	26.580	25.990	26.140	21.769	2
2021-12-10	26.880	26.880	26.350	26.350	21.944	1
2021-12-09	27.040	27.040	26.690	26.690	22.227	338
2021-12-08	27.990	27.990	27.612	27.660	22.693	1,426
2021-12-07	27.848	27.860	27.848	27.850	22.849	70
2021-12-06	27.550	27.550	27.110	27.350	22.439	2
2021-12-03	27.266	27.266	26.970	27.015	22.164	6,712
2021-12-02	26.580	27.120	26.580	27.120	22.250	3,743
2021-12-01	27.270	27.720	27.220	27.220	22.332	364

← NewerPage 20 of 21 · 1,226 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.