Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	23.490	23.520	22.800	22.880	15.608	8,263,800
2019-08-22	23.940	23.980	23.600	23.600	16.099	5,790,900
2019-08-21	23.710	24.060	23.590	23.880	16.290	10,310,700
2019-08-20	23.570	23.740	23.390	23.530	16.051	7,362,500
2019-08-19	23.520	23.660	23.360	23.560	16.071	10,423,800
2019-08-16	23.050	23.370	22.950	23.280	15.880	10,550,700
2019-08-15	23.100	23.260	22.900	22.920	15.635	10,311,300
2019-08-14	23.540	23.590	23.050	23.110	15.764	9,292,800
2019-08-13	23.610	24.070	23.590	23.890	16.297	7,823,300
2019-08-12	23.910	24.080	23.520	23.700	16.167	5,845,200
2019-08-09	24.050	24.240	23.750	23.990	16.365	7,444,700
2019-08-08	23.610	24.030	23.440	24.030	16.392	10,279,400
2019-08-07	23.240	23.740	23.070	23.620	16.112	13,704,000
2019-08-06	23.780	24.040	23.130	23.530	16.051	10,998,900
2019-08-05	24.380	24.490	23.590	23.780	16.221	14,376,400
2019-08-02	25.590	25.830	24.910	25.010	17.061	12,022,300
2019-08-01	25.920	26.280	25.510	25.520	17.408	14,781,800
2019-07-31	25.000	25.190	24.420	24.640	16.808	18,840,700
2019-07-30	24.680	25.150	24.660	25.020	17.067	8,156,400
2019-07-29	25.090	25.210	24.710	24.790	16.910	10,763,500
2019-07-26	26.140	26.250	25.090	25.130	17.142	20,259,900
2019-07-25	27.010	27.040	26.220	26.320	17.954	9,290,500
2019-07-24	27.210	27.280	26.860	26.900	18.350	7,909,300
2019-07-23	27.630	27.800	27.290	27.310	18.629	5,686,600
2019-07-22	27.630	27.720	27.390	27.620	18.841	4,301,400
2019-07-19	27.610	27.660	27.410	27.570	18.807	5,383,300
2019-07-18	27.640	27.660	27.360	27.560	18.800	6,281,300
2019-07-17	28.200	28.330	27.720	27.720	18.909	6,688,900
2019-07-16	28.450	28.450	28.000	28.200	19.237	9,328,600
2019-07-15	28.850	28.850	28.610	28.800	19.646	5,132,700
2019-07-12	28.780	28.990	28.700	28.850	19.680	3,864,300
2019-07-11	28.880	28.940	28.630	28.710	19.584	4,450,600
2019-07-10	28.880	29.060	28.760	28.820	19.660	6,074,800
2019-07-09	28.320	28.880	28.250	28.740	19.605	5,811,500
2019-07-08	28.330	28.580	28.240	28.440	19.400	4,869,100
2019-07-05	28.300	28.370	28.020	28.350	19.339	3,503,400
2019-07-03	28.340	28.400	28.170	28.390	19.366	3,105,300
2019-07-02	28.060	28.310	28.000	28.200	19.237	6,771,300
2019-07-01	28.340	28.420	28.000	28.060	19.141	5,511,900
2019-06-28	27.570	28.070	27.490	28.040	19.127	8,299,800
2019-06-27	27.490	27.700	27.410	27.540	18.786	6,886,300
2019-06-26	27.220	27.830	27.110	27.500	18.759	8,269,300
2019-06-25	27.150	27.220	26.730	26.790	18.275	6,368,600
2019-06-24	27.670	27.910	27.060	27.150	18.520	6,609,100
2019-06-21	27.490	27.720	27.340	27.700	18.896	9,916,500
2019-06-20	27.360	27.700	26.970	27.330	18.643	7,851,700
2019-06-19	27.260	27.380	26.770	26.950	18.384	8,215,800
2019-06-18	27.200	27.320	27.060	27.260	18.595	8,083,200
2019-06-17	26.960	27.120	26.800	27.040	18.445	5,665,900
2019-06-14	27.430	27.430	26.750	26.990	18.411	4,805,000
2019-06-13	27.460	27.650	27.230	27.380	18.677	6,288,500
2019-06-12	27.530	27.610	26.960	27.210	18.561	5,207,400
2019-06-11	27.590	27.740	27.380	27.630	18.848	4,720,200
2019-06-10	27.780	27.850	27.430	27.480	18.745	5,668,000
2019-06-07	27.660	27.960	27.610	27.760	18.936	7,688,800
2019-06-06	27.610	27.740	27.420	27.550	18.793	7,550,100
2019-06-05	27.740	28.060	27.340	27.850	18.739	9,042,000
2019-06-04	27.000	27.700	26.960	27.690	18.631	6,966,100
2019-06-03	26.570	27.030	26.390	26.870	18.079	7,411,400
2019-05-31	26.370	26.580	26.280	26.380	17.750	5,463,600

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-01-03	10000:8152
2001-04-24	1000:918
1997-12-30	2:1
1996-12-31	3:2
1993-11-08	2:1

Dividends

Ex-date	Amount
2026-09-11	0.5250 USD
2026-06-12	0.5250 USD
2026-03-13	0.5250 USD
2025-12-12	0.5000 USD
2025-09-12	0.5000 USD
2025-06-13	0.5000 USD
2025-03-14	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	0.4480 USD
2023-09-08	0.4480 USD
2023-06-09	0.4480 USD
2023-03-10	0.4480 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.