Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	26.280	26.720	26.240	26.630	17.918	8,568,900
2019-05-29	26.100	26.340	25.900	26.300	17.696	6,075,300
2019-05-28	26.980	27.050	26.350	26.380	17.750	7,269,500
2019-05-24	27.260	27.330	26.840	26.990	18.160	6,490,500
2019-05-23	27.300	27.300	26.560	27.010	18.173	12,596,500
2019-05-22	27.800	27.880	27.270	27.630	18.591	7,515,900
2019-05-21	27.520	27.960	27.500	27.890	18.766	6,248,700
2019-05-20	27.570	27.570	27.270	27.460	18.476	5,700,700
2019-05-17	27.480	27.740	27.430	27.500	18.503	6,336,400
2019-05-16	27.900	27.900	27.550	27.630	18.591	5,804,700
2019-05-15	27.390	27.860	27.330	27.710	18.644	5,142,200
2019-05-14	27.380	27.760	27.330	27.480	18.490	4,055,000
2019-05-13	27.360	27.430	26.950	27.240	18.328	6,293,000
2019-05-10	26.940	27.600	26.890	27.550	18.537	5,480,400
2019-05-09	26.960	27.090	26.630	26.960	18.140	5,626,100
2019-05-08	27.420	27.610	27.070	27.090	18.227	7,052,000
2019-05-07	27.240	27.530	27.130	27.520	18.517	6,422,600
2019-05-06	27.410	27.720	27.330	27.380	18.422	6,112,900
2019-05-03	27.760	27.970	27.590	27.590	18.564	7,141,700
2019-05-02	27.930	28.030	27.300	27.460	18.476	10,917,200
2019-05-01	28.350	28.470	27.980	27.980	18.826	8,314,000
2019-04-30	28.440	28.470	28.040	28.330	19.062	7,990,900
2019-04-29	28.460	28.490	28.280	28.290	19.035	3,664,500
2019-04-26	28.350	28.490	28.210	28.490	19.169	5,641,200
2019-04-25	28.630	28.640	28.350	28.470	19.156	4,900,200
2019-04-24	28.840	28.860	28.600	28.680	19.297	4,326,300
2019-04-23	28.890	28.890	28.530	28.820	19.391	5,431,600
2019-04-22	28.520	28.790	28.390	28.760	19.351	4,138,800
2019-04-18	28.330	28.370	28.070	28.320	19.055	6,097,400
2019-04-17	28.780	28.880	28.370	28.390	19.102	4,753,000
2019-04-16	28.550	28.700	28.340	28.630	19.263	4,019,600
2019-04-15	28.830	28.880	28.300	28.530	19.196	5,459,900
2019-04-12	29.020	29.100	28.810	28.940	19.472	5,062,000
2019-04-11	28.610	28.780	28.460	28.760	19.351	4,528,800
2019-04-10	28.880	28.960	28.600	28.660	19.284	5,593,800
2019-04-09	28.870	28.880	28.570	28.710	19.317	6,457,800
2019-04-08	29.200	29.280	28.850	29.000	19.512	6,099,900
2019-04-05	28.800	29.250	28.780	29.110	19.586	5,675,900
2019-04-04	28.960	28.960	28.710	28.820	19.391	4,332,600
2019-04-03	29.550	29.550	28.800	28.910	19.452	6,675,100
2019-04-02	29.220	29.440	29.140	29.350	19.748	8,204,900
2019-04-01	28.880	29.300	28.660	29.270	19.694	8,310,500
2019-03-29	28.950	29.000	28.510	28.720	19.324	5,596,500
2019-03-28	28.320	28.700	28.320	28.660	19.284	5,378,600
2019-03-27	28.330	28.660	27.800	28.490	19.169	6,329,000
2019-03-26	28.970	29.190	28.440	28.610	19.250	8,385,200
2019-03-25	28.440	28.790	28.170	28.700	19.311	8,932,300
2019-03-22	28.720	28.760	28.390	28.470	19.156	7,949,600
2019-03-21	28.350	29.050	28.260	28.930	19.465	9,138,700
2019-03-20	28.160	28.550	27.990	28.350	19.075	8,682,600
2019-03-19	27.900	28.450	27.800	28.130	18.927	10,028,400
2019-03-18	27.680	27.830	27.480	27.790	18.698	7,510,100
2019-03-15	27.550	27.700	27.490	27.560	18.543	9,076,800
2019-03-14	27.700	27.850	27.630	27.730	18.658	3,739,200
2019-03-13	27.700	27.800	27.540	27.700	18.638	4,867,100
2019-03-12	27.420	27.730	27.400	27.530	18.523	4,899,900
2019-03-11	27.070	27.420	27.070	27.360	18.409	6,013,900
2019-03-08	26.740	26.970	26.390	26.930	18.120	5,278,600
2019-03-07	27.020	27.050	26.830	26.940	18.126	8,585,600
2019-03-06	27.340	27.450	27.120	27.350	18.147	6,044,500

← NewerPage 32 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.