Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	27.140	27.350	26.610	26.670	17.245	13,225,900
2018-06-14	26.750	27.410	26.670	27.210	17.595	8,796,900
2018-06-13	26.630	26.790	26.540	26.620	17.213	7,610,600
2018-06-12	26.770	26.930	26.660	26.730	17.284	7,920,400
2018-06-11	26.150	26.810	26.020	26.750	17.297	5,497,100
2018-06-08	26.470	26.490	25.950	26.120	16.890	6,404,800
2018-06-07	25.930	26.510	25.930	26.410	17.077	5,373,200
2018-06-06	26.570	26.690	26.180	26.190	16.715	11,523,800
2018-06-05	26.480	26.740	26.390	26.500	16.913	7,578,600
2018-06-04	26.840	26.910	26.440	26.540	16.938	10,067,200
2018-06-01	27.030	27.250	26.600	26.680	17.028	7,680,500
2018-05-31	27.050	27.230	26.860	26.860	17.143	9,735,300
2018-05-30	26.840	27.250	26.720	27.190	17.353	8,116,700
2018-05-29	26.830	27.080	26.500	26.660	17.015	6,871,800
2018-05-25	26.860	27.090	26.570	26.990	17.226	7,210,700
2018-05-24	27.410	27.520	27.140	27.190	17.353	8,112,800
2018-05-23	27.540	27.830	27.440	27.690	17.672	4,938,800
2018-05-22	27.690	28.160	27.550	27.730	17.698	7,322,900
2018-05-21	27.880	27.990	27.590	27.620	17.628	11,940,900
2018-05-18	28.200	28.230	27.640	27.800	17.743	12,971,700
2018-05-17	27.150	28.100	27.070	28.010	17.877	24,265,400
2018-05-16	27.260	27.490	27.090	27.370	17.468	7,033,300
2018-05-15	27.220	27.300	27.060	27.260	17.398	5,919,400
2018-05-14	27.240	27.460	27.150	27.250	17.392	8,070,800
2018-05-11	26.750	27.210	26.610	27.140	17.321	6,754,200
2018-05-10	26.660	26.740	26.340	26.690	17.034	4,778,900
2018-05-09	26.320	26.750	26.190	26.520	16.926	5,398,000
2018-05-08	26.250	26.270	25.740	26.120	16.670	6,790,100
2018-05-07	26.360	26.860	26.170	26.270	16.766	7,700,600
2018-05-04	26.010	26.250	25.760	26.190	16.715	6,664,400
2018-05-03	25.820	26.280	25.550	26.100	16.658	10,326,300
2018-05-02	25.910	26.380	25.800	26.150	16.690	8,865,200
2018-05-01	25.610	25.960	25.550	25.960	16.568	4,769,600
2018-04-30	25.580	26.020	25.560	25.730	16.422	6,435,100
2018-04-27	25.520	25.690	25.300	25.560	16.313	5,576,800
2018-04-26	25.720	25.750	25.360	25.580	16.326	3,357,800
2018-04-25	25.400	25.620	25.110	25.620	16.351	4,803,600
2018-04-24	25.880	25.960	25.390	25.550	16.307	6,723,400
2018-04-23	25.510	25.870	25.440	25.850	16.498	5,244,800
2018-04-20	25.680	25.840	25.420	25.510	16.281	5,213,700
2018-04-19	25.870	25.950	25.470	25.550	16.307	5,279,700
2018-04-18	25.950	26.170	25.740	25.770	16.447	4,544,400
2018-04-17	25.640	25.850	25.540	25.730	16.422	7,042,900
2018-04-16	25.240	25.780	25.000	25.590	16.332	8,199,500
2018-04-13	25.190	25.300	24.990	25.150	16.051	5,677,900
2018-04-12	25.370	25.410	24.990	25.080	16.007	7,900,700
2018-04-11	24.950	25.360	24.840	25.350	16.179	9,256,400
2018-04-10	24.660	25.250	24.510	25.070	16.000	13,884,200
2018-04-09	24.490	24.630	24.150	24.380	15.560	9,834,400
2018-04-06	24.740	24.860	24.000	24.380	15.560	9,889,200
2018-04-05	24.640	24.960	24.360	24.800	15.828	16,241,900
2018-04-04	24.190	24.580	24.110	24.460	15.611	12,327,900
2018-04-03	24.610	24.700	24.140	24.450	15.605	9,186,100
2018-04-02	24.860	25.020	24.230	24.530	15.656	9,270,500
2018-03-29	24.950	25.180	24.590	24.860	15.866	20,019,600
2018-03-28	25.210	25.490	24.770	24.780	15.815	8,600,300
2018-03-27	25.410	25.720	24.940	25.150	16.051	9,061,600
2018-03-26	25.880	26.010	25.100	25.450	16.243	9,415,200
2018-03-23	26.560	26.610	25.620	25.640	16.364	7,161,300
2018-03-22	26.690	26.880	26.380	26.480	16.900	7,102,600

← NewerPage 36 of 79 · 4,733 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.