Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	30.060	30.390	30.000	30.320	19.111	5,162,500
2017-12-20	30.140	30.150	29.640	30.050	18.941	7,750,900
2017-12-19	30.290	30.350	30.030	30.060	18.947	4,810,200
2017-12-18	29.800	30.420	29.800	30.140	18.998	7,266,200
2017-12-15	29.800	30.000	29.580	29.730	18.739	10,207,000
2017-12-14	29.050	29.870	29.040	29.680	18.708	6,172,900
2017-12-13	29.040	29.200	28.900	29.060	18.317	4,760,800
2017-12-12	28.930	29.280	28.750	29.080	18.330	4,870,600
2017-12-11	28.530	29.090	28.420	28.900	18.216	6,743,700
2017-12-08	28.600	28.700	28.220	28.550	17.996	8,941,800
2017-12-07	28.370	28.550	28.180	28.470	17.945	4,848,000
2017-12-06	28.920	28.990	28.550	28.690	17.895	4,161,000
2017-12-05	29.160	29.240	28.970	29.070	18.132	3,888,700
2017-12-04	29.330	29.490	29.000	29.050	18.119	5,973,500
2017-12-01	29.290	29.620	29.120	29.290	18.269	6,037,000
2017-11-30	28.470	29.240	28.360	29.050	18.119	8,075,500
2017-11-29	28.350	28.490	28.050	28.320	17.664	6,372,700
2017-11-28	28.000	28.400	27.810	28.360	17.689	8,732,900
2017-11-27	28.000	28.170	27.790	27.980	17.452	8,213,200
2017-11-24	27.870	28.420	27.860	28.070	17.508	3,377,400
2017-11-22	27.330	27.890	27.320	27.750	17.309	4,854,600
2017-11-21	27.440	27.620	27.190	27.240	16.990	4,742,700
2017-11-20	27.260	27.500	26.970	27.320	17.040	3,588,800
2017-11-17	27.030	27.350	26.820	27.260	17.003	4,270,400
2017-11-16	27.470	27.510	26.980	27.020	16.853	4,871,700
2017-11-15	27.500	27.730	27.210	27.500	17.153	4,466,100
2017-11-14	28.140	28.170	27.670	27.720	17.290	5,536,300
2017-11-13	28.490	28.530	28.180	28.230	17.608	3,943,200
2017-11-10	28.660	28.850	28.340	28.620	17.851	5,926,200
2017-11-09	28.220	28.930	28.220	28.670	17.882	4,398,900
2017-11-08	28.740	28.750	28.230	28.380	17.702	6,688,700
2017-11-07	28.680	28.820	28.190	28.770	17.945	8,228,100
2017-11-06	28.280	28.820	28.190	28.790	17.957	4,539,200
2017-11-03	28.130	28.440	27.910	28.260	17.627	3,826,200
2017-11-02	28.550	28.780	27.950	28.110	17.533	7,214,200
2017-11-01	28.840	29.110	28.690	28.790	17.957	6,665,800
2017-10-31	28.430	28.550	28.270	28.500	17.776	5,526,700
2017-10-30	28.710	28.970	28.500	28.540	17.801	4,330,500
2017-10-27	28.310	28.850	28.100	28.620	17.851	6,612,200
2017-10-26	28.340	28.600	28.180	28.410	17.720	5,617,400
2017-10-25	28.710	28.810	27.800	28.340	17.677	8,670,000
2017-10-24	29.070	29.070	28.580	28.770	17.945	4,541,700
2017-10-23	29.300	29.350	28.790	28.840	17.988	4,587,900
2017-10-20	29.710	29.720	29.260	29.330	18.294	3,634,900
2017-10-19	29.520	29.750	29.310	29.600	18.462	3,766,600
2017-10-18	29.930	30.080	29.470	29.690	18.519	4,727,000
2017-10-17	29.850	29.960	29.760	29.920	18.662	2,661,000
2017-10-16	29.980	30.070	29.860	29.940	18.675	2,241,800
2017-10-13	30.380	30.390	29.860	29.870	18.631	3,711,700
2017-10-12	29.940	30.300	29.940	30.170	18.818	2,561,600
2017-10-11	30.060	30.180	29.960	30.160	18.812	3,809,100
2017-10-10	30.260	30.380	29.930	30.030	18.731	3,374,800
2017-10-09	30.140	30.270	30.030	30.060	18.749	2,257,600
2017-10-06	30.160	30.310	29.930	30.110	18.781	2,652,000
2017-10-05	30.080	30.400	29.950	30.340	18.924	2,629,800
2017-10-04	30.280	30.330	29.950	30.040	18.737	3,600,200
2017-10-03	30.040	30.380	29.910	30.290	18.893	3,966,600
2017-10-02	29.840	30.220	29.750	30.050	18.743	3,343,400
2017-09-29	29.860	30.080	29.840	30.010	18.718	2,996,200
2017-09-28	29.940	30.000	29.710	30.000	18.712	3,270,100

← NewerPage 38 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.