Williams Cos. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 75.840 | 76.750 | 72.470 | 73.910 | 73.910 | 3,348 |
| 2026-05-05 | 76.000 | 77.420 | 72.810 | 77.070 | 77.070 | 1,610 |
| 2026-05-04 | 76.370 | 76.710 | 74.510 | 75.294 | 75.294 | 2,123 |
| 2026-05-01 | 76.710 | 76.870 | 74.980 | 75.500 | 75.500 | 821 |
| 2026-04-30 | 72.000 | 76.305 | 72.000 | 75.830 | 75.830 | 15,167 |
| 2026-04-29 | 73.000 | 74.000 | 72.520 | 73.370 | 73.370 | 1,864 |
| 2026-04-28 | 70.940 | 73.860 | 70.940 | 72.908 | 72.908 | 2,175 |
| 2026-04-27 | 74.000 | 74.000 | 70.470 | 71.680 | 71.680 | 2,052 |
| 2026-04-24 | 72.500 | 72.600 | 70.000 | 71.710 | 71.710 | 558 |
| 2026-04-23 | 69.900 | 72.020 | 69.650 | 71.600 | 71.600 | 1,762 |
← NewerPage 3 of 3 · 130 trading days
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.