Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	27.430	27.470	27.140	27.440	18.206	5,494,400
2019-03-04	27.470	27.550	27.040	27.400	18.180	7,259,800
2019-03-01	26.780	27.440	26.750	27.430	18.200	10,921,000
2019-02-28	27.110	27.130	26.640	26.690	17.709	8,638,700
2019-02-27	27.000	27.210	26.740	27.090	17.974	4,630,300
2019-02-26	27.400	27.550	26.940	26.970	17.894	7,273,800
2019-02-25	27.040	27.390	27.040	27.350	18.147	6,535,500
2019-02-22	27.250	27.380	27.070	27.110	17.987	6,697,200
2019-02-21	27.300	27.330	26.920	27.060	17.954	7,616,700
2019-02-20	27.450	27.530	27.300	27.350	18.147	5,360,200
2019-02-19	27.180	27.590	27.110	27.420	18.193	7,137,100
2019-02-15	27.200	27.430	27.050	27.270	18.093	11,116,500
2019-02-14	26.780	27.020	26.570	26.860	17.821	11,008,300
2019-02-13	26.880	27.260	26.860	27.030	17.934	9,230,400
2019-02-12	27.010	27.060	26.560	26.730	17.735	10,090,600
2019-02-11	26.750	26.830	26.600	26.720	17.729	9,768,300
2019-02-08	26.640	26.890	26.220	26.880	17.835	7,757,200
2019-02-07	26.910	27.030	26.370	26.680	17.702	6,726,000
2019-02-06	27.150	27.330	27.020	27.060	17.954	5,883,300
2019-02-05	27.250	27.440	27.170	27.350	18.147	5,067,600
2019-02-04	27.250	27.380	26.990	27.370	18.160	5,365,300
2019-02-01	27.050	27.510	26.850	27.430	18.200	9,693,300
2019-01-31	27.170	27.170	26.070	26.930	17.868	10,331,900
2019-01-30	26.800	27.120	26.690	27.020	17.928	6,270,700
2019-01-29	26.710	26.800	26.460	26.680	17.702	6,079,600
2019-01-28	26.330	26.600	26.200	26.580	17.636	7,490,500
2019-01-25	26.700	26.960	26.470	26.670	17.695	9,622,100
2019-01-24	25.860	26.740	25.740	26.500	17.583	9,589,100
2019-01-23	26.310	26.360	25.550	25.820	17.131	7,168,300
2019-01-22	26.150	26.320	26.070	26.160	17.357	9,441,300
2019-01-18	26.390	26.600	26.240	26.400	17.516	11,163,800
2019-01-17	25.590	26.250	25.570	26.160	17.357	9,095,400
2019-01-16	26.030	26.090	25.750	25.860	17.158	8,669,400
2019-01-15	25.390	25.690	25.310	25.450	16.886	5,959,600
2019-01-14	24.830	25.410	24.830	25.310	16.793	8,192,800
2019-01-11	24.920	25.260	24.820	25.040	16.614	9,324,400
2019-01-10	25.000	25.200	24.860	25.150	16.687	9,839,300
2019-01-09	25.120	25.290	24.950	25.150	16.687	10,321,500
2019-01-08	24.490	25.030	24.350	24.870	16.501	12,797,200
2019-01-07	23.690	24.260	23.500	24.150	16.023	11,363,800
2019-01-04	22.940	23.570	22.870	23.550	15.625	8,971,900
2019-01-03	22.560	22.900	22.390	22.610	15.002	10,314,700
2019-01-02	21.800	22.580	21.530	22.420	14.876	12,113,000
2018-12-31	21.460	22.060	21.190	22.050	14.630	13,561,900
2018-12-28	21.630	21.760	21.170	21.480	14.252	13,425,600
2018-12-27	21.390	21.550	20.420	21.460	14.239	16,582,100
2018-12-26	20.730	21.680	20.360	21.670	14.378	13,473,800
2018-12-24	21.490	21.660	20.580	20.580	13.655	6,961,800
2018-12-21	21.820	22.390	21.610	21.780	14.451	19,351,800
2018-12-20	22.130	22.520	21.550	21.840	14.491	15,131,300
2018-12-19	22.500	23.080	22.120	22.320	14.809	14,508,500
2018-12-18	22.940	23.270	22.260	22.420	14.876	12,544,300
2018-12-17	23.350	23.740	22.780	22.980	15.247	10,240,900
2018-12-14	23.650	23.870	23.350	23.450	15.559	7,154,900
2018-12-13	23.850	24.050	23.620	23.860	15.831	10,150,100
2018-12-12	24.200	24.650	23.970	24.190	15.824	11,010,800
2018-12-11	24.370	24.490	23.740	23.930	15.654	11,328,300
2018-12-10	24.200	24.270	23.740	24.080	15.752	10,920,100
2018-12-07	24.790	24.970	24.420	24.480	16.014	10,062,400
2018-12-06	24.700	24.710	23.790	24.530	16.047	15,062,000

← NewerPage 33 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.