Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	28.720	29.000	28.460	28.520	18.657	12,801,200
2018-09-07	28.320	28.610	28.280	28.580	18.696	7,790,300
2018-09-06	29.150	29.170	28.330	28.500	18.644	9,822,400
2018-09-05	29.180	29.480	28.870	29.470	19.056	13,903,100
2018-09-04	29.580	29.660	29.070	29.200	18.881	8,682,500
2018-08-31	29.540	29.630	29.340	29.590	19.133	7,121,100
2018-08-30	29.870	29.910	29.530	29.680	19.192	6,071,000
2018-08-29	30.080	30.200	29.750	29.910	19.340	6,713,100
2018-08-28	30.220	30.480	29.930	30.080	19.450	12,462,500
2018-08-27	29.940	30.340	29.780	30.320	19.605	9,552,900
2018-08-24	30.210	30.400	29.930	30.080	19.450	5,797,000
2018-08-23	30.450	30.530	30.010	30.090	19.457	6,834,700
2018-08-22	30.600	30.630	30.350	30.490	19.715	6,546,800
2018-08-21	30.520	31.050	30.470	30.520	19.735	12,620,100
2018-08-20	30.450	30.530	30.140	30.420	19.670	9,952,200
2018-08-17	30.040	30.570	30.010	30.470	19.702	16,070,200
2018-08-16	30.370	30.460	29.940	30.010	19.405	19,432,600
2018-08-15	30.150	30.210	29.550	30.000	19.399	15,256,400
2018-08-14	30.760	30.880	29.720	30.310	19.599	23,139,900
2018-08-13	31.830	31.960	30.520	30.690	19.845	23,159,000
2018-08-10	31.730	32.050	31.450	31.790	20.556	121,608,100
2018-08-09	31.590	32.220	31.570	31.790	20.556	24,107,200
2018-08-08	31.430	31.640	31.320	31.550	20.401	12,480,700
2018-08-07	31.660	32.170	31.520	31.570	20.414	20,794,800
2018-08-06	31.140	31.460	31.070	31.340	20.265	10,412,600
2018-08-03	30.980	31.220	30.790	31.140	20.136	8,950,400
2018-08-02	30.190	31.370	29.440	30.980	20.032	17,680,600
2018-08-01	29.640	30.120	29.380	30.070	19.444	9,095,000
2018-07-31	29.610	29.910	29.270	29.750	19.237	12,497,200
2018-07-30	29.310	29.590	29.170	29.570	19.121	7,056,900
2018-07-27	29.250	29.610	28.930	29.100	18.817	8,670,300
2018-07-26	29.390	29.540	29.120	29.460	19.049	6,734,200
2018-07-25	29.120	29.610	29.120	29.440	19.036	8,461,000
2018-07-24	28.840	29.340	28.760	29.180	18.868	10,811,600
2018-07-23	28.850	29.000	28.540	28.800	18.623	7,160,100
2018-07-20	28.770	28.960	28.730	28.800	18.623	7,394,200
2018-07-19	28.270	29.130	28.130	28.690	18.552	13,741,400
2018-07-18	26.880	27.770	26.860	27.760	17.950	9,016,900
2018-07-17	27.250	27.330	26.950	26.970	17.439	8,014,900
2018-07-16	27.060	27.360	26.920	27.250	17.620	5,967,300
2018-07-13	27.110	27.470	27.040	27.320	17.666	6,637,800
2018-07-12	27.460	27.720	26.810	27.170	17.569	8,308,600
2018-07-11	27.400	27.660	27.290	27.490	17.776	8,128,700
2018-07-10	27.650	27.770	27.390	27.510	17.788	5,314,700
2018-07-09	27.740	27.880	27.540	27.570	17.827	5,042,500
2018-07-06	27.310	27.690	27.300	27.580	17.834	5,491,200
2018-07-05	27.350	27.680	27.160	27.420	17.730	5,304,900
2018-07-03	26.920	27.280	26.900	27.040	17.485	2,978,900
2018-07-02	26.810	27.010	26.510	26.700	17.265	6,812,900
2018-06-29	27.320	27.340	26.920	27.110	17.530	9,774,800
2018-06-28	27.100	27.340	26.810	27.170	17.569	6,425,600
2018-06-27	27.400	27.520	26.990	27.060	17.498	6,920,100
2018-06-26	27.030	27.250	26.870	27.170	17.569	7,716,100
2018-06-25	27.580	27.650	26.830	26.910	17.401	7,797,300
2018-06-22	28.150	28.210	27.600	27.640	17.873	12,653,400
2018-06-21	27.620	27.770	27.530	27.690	17.905	9,841,100
2018-06-20	27.390	27.740	27.280	27.710	17.918	6,790,900
2018-06-19	26.870	27.310	26.790	27.200	17.588	7,096,800
2018-06-18	26.690	27.120	26.670	27.090	17.517	11,647,500
2018-06-15	27.140	27.350	26.610	26.670	17.245	13,225,900

← NewerPage 35 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.