Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	25.780	25.980	25.020	25.050	16.387	8,248,600
2018-12-03	25.710	25.810	25.320	25.700	16.812	8,634,700
2018-11-30	25.430	25.640	25.250	25.320	16.564	10,366,000
2018-11-29	25.460	25.830	25.390	25.560	16.721	9,026,500
2018-11-28	25.030	25.420	24.670	25.340	16.577	11,260,300
2018-11-27	24.800	25.180	24.730	24.990	16.348	9,618,700
2018-11-26	24.690	25.010	24.560	24.810	16.230	11,071,800
2018-11-23	24.500	24.900	24.500	24.540	16.053	4,871,300
2018-11-21	24.820	25.320	24.700	25.030	16.374	9,480,100
2018-11-20	25.110	25.160	24.480	24.650	16.125	10,971,000
2018-11-19	24.960	25.500	24.920	25.330	16.570	11,469,000
2018-11-16	25.080	25.230	24.820	25.130	16.439	8,644,300
2018-11-15	24.700	25.060	24.520	25.000	16.354	10,583,400
2018-11-14	24.750	24.850	24.330	24.750	16.191	9,073,500
2018-11-13	24.810	25.090	24.270	24.320	15.909	7,333,000
2018-11-12	25.400	25.420	24.810	24.830	16.243	11,147,800
2018-11-09	25.250	25.460	25.010	25.330	16.570	6,699,900
2018-11-08	26.280	26.510	25.440	25.550	16.714	10,376,100
2018-11-07	26.160	26.540	25.960	26.480	17.322	11,705,700
2018-11-06	25.770	25.900	25.360	25.740	16.838	6,005,700
2018-11-05	25.890	25.890	25.070	25.720	16.825	11,007,700
2018-11-02	25.880	26.020	25.300	25.580	16.734	10,799,800
2018-11-01	24.820	25.820	24.730	25.750	16.845	14,426,500
2018-10-31	24.490	24.640	24.220	24.330	15.916	10,325,000
2018-10-30	23.970	24.270	23.540	24.200	15.831	10,581,700
2018-10-29	24.480	24.830	23.760	24.030	15.720	12,794,400
2018-10-26	24.840	24.850	24.000	24.320	15.909	14,959,300
2018-10-25	25.430	25.510	24.880	25.020	16.367	9,662,900
2018-10-24	25.910	26.030	25.240	25.260	16.524	10,671,200
2018-10-23	25.960	26.070	25.200	25.900	16.943	9,683,500
2018-10-22	26.720	26.850	26.240	26.280	17.192	7,324,500
2018-10-19	26.720	27.140	26.700	26.740	17.492	8,688,300
2018-10-18	26.740	27.310	26.620	26.650	17.434	6,108,100
2018-10-17	26.990	27.110	26.570	26.880	17.584	5,858,900
2018-10-16	26.890	27.120	26.720	26.940	17.623	8,683,500
2018-10-15	26.700	27.020	26.600	26.770	17.512	6,792,400
2018-10-12	26.920	26.990	26.240	26.680	17.453	8,339,100
2018-10-11	27.150	27.190	26.180	26.590	17.394	15,980,600
2018-10-10	27.730	27.890	27.160	27.200	17.793	11,782,700
2018-10-09	27.720	27.720	27.330	27.630	18.075	9,053,900
2018-10-08	27.530	27.780	27.500	27.690	18.114	11,377,300
2018-10-05	27.770	27.860	27.530	27.620	18.068	6,873,800
2018-10-04	28.020	28.090	27.700	27.770	18.166	9,273,500
2018-10-03	27.870	28.190	27.630	27.980	18.304	8,274,100
2018-10-02	27.700	27.900	27.560	27.650	18.088	8,486,200
2018-10-01	27.350	27.710	27.200	27.660	18.094	7,681,500
2018-09-28	27.200	27.470	27.110	27.190	17.787	8,727,700
2018-09-27	27.230	27.340	27.110	27.260	17.833	8,746,700
2018-09-26	27.150	27.400	27.070	27.100	17.728	8,351,100
2018-09-25	27.620	27.740	27.030	27.260	17.833	13,543,300
2018-09-24	27.950	28.100	27.450	27.560	18.029	11,393,200
2018-09-21	28.330	28.330	27.780	27.880	18.238	24,802,700
2018-09-20	28.350	28.430	28.070	28.250	18.480	11,124,400
2018-09-19	28.270	28.270	28.000	28.190	18.441	9,115,100
2018-09-18	28.220	28.540	27.980	28.090	18.376	9,852,000
2018-09-17	28.150	28.580	28.090	28.240	18.474	15,991,100
2018-09-14	28.150	28.290	27.880	28.090	18.376	8,683,200
2018-09-13	28.330	28.470	27.990	28.190	18.441	11,741,200
2018-09-12	28.630	28.720	28.180	28.390	18.572	11,792,100
2018-09-11	28.430	28.810	28.350	28.570	18.690	8,099,000

← NewerPage 34 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.