Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	26.440	27.080	26.300	27.000	17.232	6,103,700
2018-03-20	26.300	26.600	26.120	26.200	16.721	7,520,600
2018-03-19	27.050	27.250	25.980	26.200	16.721	11,062,600
2018-03-16	26.800	27.500	26.790	27.210	17.366	13,132,500
2018-03-15	28.200	28.300	24.760	26.690	17.034	30,585,800
2018-03-14	28.100	28.280	27.850	28.140	17.960	9,613,600
2018-03-13	28.290	28.380	27.930	28.020	17.883	6,944,200
2018-03-12	28.000	28.380	27.950	28.260	18.036	8,858,000
2018-03-09	27.650	28.000	27.450	28.000	17.870	6,732,600
2018-03-08	27.280	27.300	26.710	27.150	17.328	6,149,100
2018-03-07	27.350	27.510	27.170	27.460	17.309	8,283,300
2018-03-06	27.450	27.710	27.240	27.630	17.416	6,333,200
2018-03-05	27.000	27.620	27.000	27.240	17.170	5,235,500
2018-03-02	27.160	27.310	26.650	27.110	17.088	6,907,900
2018-03-01	27.700	27.770	27.140	27.380	17.258	8,853,500
2018-02-28	28.450	28.560	27.750	27.760	17.498	5,773,300
2018-02-27	28.410	28.760	28.220	28.360	17.876	9,133,100
2018-02-26	28.880	28.890	28.020	28.410	17.907	5,405,400
2018-02-23	28.550	28.870	28.380	28.740	18.115	6,177,300
2018-02-22	28.830	29.360	28.460	28.560	18.002	4,361,600
2018-02-21	29.170	29.320	28.610	28.620	18.040	3,613,000
2018-02-20	28.870	29.540	28.840	29.090	18.336	4,534,100
2018-02-16	29.830	29.900	28.850	28.910	18.223	6,909,100
2018-02-15	29.560	30.330	29.530	29.980	18.897	5,296,100
2018-02-14	29.440	30.260	29.360	29.980	18.897	4,899,500
2018-02-13	29.170	29.880	29.110	29.770	18.765	5,151,500
2018-02-12	28.970	29.610	28.920	29.420	18.544	6,354,000
2018-02-09	28.760	28.990	27.560	28.610	18.034	10,986,200
2018-02-08	30.040	30.250	28.560	28.560	18.002	9,151,800
2018-02-07	30.080	30.690	30.000	30.000	18.910	7,717,400
2018-02-06	28.950	30.210	28.690	30.170	19.017	11,131,700
2018-02-05	30.300	30.760	29.000	29.480	18.582	8,692,400
2018-02-02	31.380	31.450	30.610	30.700	19.351	4,370,800
2018-02-01	31.540	31.790	31.370	31.680	19.969	4,304,600
2018-01-31	31.620	31.800	31.270	31.390	19.786	5,094,200
2018-01-30	31.690	31.770	31.290	31.510	19.861	5,362,800
2018-01-29	32.290	32.470	31.940	31.980	20.158	4,984,800
2018-01-26	32.560	32.750	32.390	32.530	20.504	4,727,600
2018-01-25	32.700	33.070	32.270	32.400	20.422	8,226,700
2018-01-24	33.190	33.670	33.060	33.100	20.864	6,536,800
2018-01-23	32.920	33.320	32.700	33.150	20.895	6,036,400
2018-01-22	32.370	32.850	32.340	32.850	20.706	5,515,700
2018-01-19	32.200	32.330	31.940	32.300	20.359	4,335,200
2018-01-18	32.510	32.510	32.240	32.280	20.347	4,128,000
2018-01-17	32.740	32.740	32.240	32.520	20.498	5,128,700
2018-01-16	33.330	33.430	32.530	32.590	20.542	5,560,100
2018-01-12	33.090	33.380	32.830	33.210	20.933	4,371,400
2018-01-11	32.820	33.120	32.600	33.100	20.864	5,733,100
2018-01-10	32.750	32.780	32.430	32.750	20.643	4,201,200
2018-01-09	32.660	32.870	32.470	32.730	20.630	3,928,200
2018-01-08	32.450	32.590	32.260	32.580	20.536	5,546,000
2018-01-05	32.600	32.650	32.050	32.460	20.460	6,366,700
2018-01-04	32.060	32.600	31.820	32.550	20.517	7,298,600
2018-01-03	31.170	32.060	31.140	32.000	20.170	8,969,500
2018-01-02	30.670	31.190	30.540	31.140	19.628	4,480,300
2017-12-29	30.590	30.720	30.410	30.490	19.219	2,914,900
2017-12-28	30.420	30.550	30.280	30.510	19.231	2,961,100
2017-12-27	30.550	30.570	30.290	30.390	19.156	4,036,000
2017-12-26	30.420	30.690	30.350	30.490	19.219	2,427,100
2017-12-22	30.300	30.460	30.220	30.310	19.105	4,144,300

← NewerPage 37 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.