Williams Cos. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	27.570	27.570	26.801	26.801	21.988	453
2021-11-29	28.590	28.590	28.580	28.580	23.448	1
2021-11-26	27.670	27.690	27.520	27.690	22.718	70
2021-11-24	28.230	28.460	28.010	28.460	23.350	304
2021-11-23	27.940	28.130	27.940	28.120	23.071	120
2021-11-22	27.370	27.832	27.370	27.832	22.835	212
2021-11-19	27.625	27.642	27.450	27.530	22.587	279
2021-11-18	28.220	28.220	27.920	28.120	23.071	5,491
2021-11-17	28.220	28.700	28.150	28.690	23.538	217,048
2021-11-16	28.690	28.690	28.330	28.330	23.243	177
2021-11-15	28.640	28.745	28.500	28.745	23.584	909
2021-11-11	28.300	28.770	28.300	28.770	23.604	31
2021-11-10	28.500	28.660	28.030	28.030	22.997	13
2021-11-09	28.440	28.560	28.200	28.330	23.243	6,813
2021-11-08	28.688	28.690	28.600	28.600	23.465	1,228
2021-11-05	28.590	28.590	28.440	28.440	23.333	1
2021-11-04	28.520	28.520	28.051	28.051	23.015	78
2021-11-03	28.150	28.450	28.150	28.450	23.342	9
2021-11-02	28.600	28.800	28.290	28.290	23.210	566
2021-11-01	28.320	28.520	28.250	28.510	23.391	1,307
2021-10-29	28.370	28.380	28.050	28.050	23.013	1,056
2021-10-28	28.150	28.390	28.150	28.240	23.169	402
2021-10-27	28.590	28.590	28.290	28.305	23.223	1,299
2021-10-26	28.835	28.920	28.820	28.820	23.645	20
2021-10-25	28.790	28.810	28.650	28.710	23.555	110

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.