Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	30.310	30.350	29.910	29.980	18.699	3,561,800
2017-09-26	30.500	30.640	30.220	30.230	18.855	6,027,700
2017-09-25	30.090	30.760	30.080	30.590	19.080	5,957,400
2017-09-22	29.990	30.100	29.770	30.000	18.712	2,886,600
2017-09-21	30.340	30.410	29.790	29.990	18.706	4,455,500
2017-09-20	30.520	30.740	30.330	30.390	18.955	5,193,500
2017-09-19	30.640	30.760	30.480	30.500	19.024	3,955,500
2017-09-18	30.250	30.610	30.180	30.580	19.074	6,099,900
2017-09-15	30.550	30.590	30.200	30.300	18.899	6,718,500
2017-09-14	30.410	30.780	30.300	30.410	18.968	6,581,200
2017-09-13	30.330	30.490	30.210	30.420	18.974	3,078,500
2017-09-12	30.260	30.510	30.130	30.210	18.843	3,205,900
2017-09-11	29.740	30.410	29.710	30.250	18.868	4,822,900
2017-09-08	29.710	29.930	29.550	29.690	18.519	3,272,000
2017-09-07	29.840	29.990	29.630	29.810	18.593	2,912,200
2017-09-06	30.230	30.520	30.080	30.110	18.593	6,601,800
2017-09-05	30.170	30.340	29.920	30.150	18.618	3,707,700
2017-09-01	29.810	30.220	29.640	30.060	18.563	4,311,900
2017-08-31	29.210	29.790	29.100	29.730	18.359	3,758,600
2017-08-30	29.100	29.240	28.950	29.130	17.988	2,932,400
2017-08-29	28.950	29.230	28.800	29.170	18.013	2,918,200
2017-08-28	29.450	29.490	28.920	29.170	18.013	3,011,000
2017-08-25	29.550	29.590	29.390	29.390	18.149	3,668,400
2017-08-24	29.430	29.630	29.410	29.470	18.198	2,182,400
2017-08-23	29.400	29.810	29.400	29.490	18.211	4,670,600
2017-08-22	29.120	29.630	29.100	29.500	18.217	2,909,900
2017-08-21	29.040	29.130	28.840	29.010	17.914	5,400,500
2017-08-18	29.090	29.210	28.760	29.070	17.951	4,842,800
2017-08-17	29.440	29.710	29.060	29.080	17.957	3,442,500
2017-08-16	30.000	30.020	29.440	29.620	18.291	3,488,400
2017-08-15	30.020	30.160	29.740	29.970	18.507	6,760,200
2017-08-14	30.210	30.650	30.020	30.110	18.593	3,854,300
2017-08-11	30.050	30.250	29.960	30.080	18.575	2,391,800
2017-08-10	30.640	30.730	30.010	30.050	18.556	3,679,900
2017-08-09	30.530	30.930	30.450	30.630	18.915	3,547,100
2017-08-08	30.910	31.110	30.390	30.490	18.828	5,710,400
2017-08-07	30.890	31.060	30.650	31.020	19.155	5,057,300
2017-08-04	31.130	31.260	30.910	30.980	19.131	4,362,300
2017-08-03	30.730	31.490	30.500	31.060	19.180	5,006,700
2017-08-02	31.500	31.740	31.370	31.640	19.538	3,942,200
2017-08-01	31.870	31.940	31.590	31.720	19.588	5,497,200
2017-07-31	32.000	32.070	31.580	31.780	19.625	3,355,600
2017-07-28	31.920	32.180	31.870	31.990	19.754	3,464,900
2017-07-27	31.560	32.020	31.520	31.980	19.748	4,622,600
2017-07-26	31.730	32.070	31.550	31.610	19.520	4,663,000
2017-07-25	31.970	32.140	31.590	31.600	19.514	4,716,100
2017-07-24	31.530	31.770	31.530	31.670	19.557	4,586,100
2017-07-21	31.440	31.650	31.290	31.450	19.421	5,769,600
2017-07-20	31.470	31.860	31.260	31.430	19.409	6,070,900
2017-07-19	31.150	31.340	30.960	31.250	19.297	5,844,600
2017-07-18	31.640	31.760	31.140	31.150	19.236	4,599,700
2017-07-17	31.400	31.620	31.340	31.440	19.415	2,592,700
2017-07-14	31.120	31.630	31.110	31.430	19.409	4,441,100
2017-07-13	30.930	31.240	30.800	31.160	19.242	3,801,400
2017-07-12	30.820	31.030	30.680	30.790	19.013	4,098,000
2017-07-11	30.440	30.510	30.180	30.430	18.791	3,698,100
2017-07-10	30.390	30.580	30.260	30.440	18.797	4,915,600
2017-07-07	30.460	30.560	30.210	30.410	18.779	6,245,900
2017-07-06	30.500	30.770	30.300	30.470	18.816	5,590,600
2017-07-05	30.740	30.800	30.220	30.350	18.742	6,948,900

← NewerPage 39 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.