Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	30.490	31.020	30.450	30.830	19.038	3,062,100
2017-06-30	29.960	30.430	29.840	30.280	18.698	6,854,400
2017-06-29	29.820	30.250	29.720	29.800	18.402	11,878,100
2017-06-28	29.200	29.840	29.160	29.750	18.371	8,364,000
2017-06-27	29.080	29.480	29.050	29.170	18.013	7,548,300
2017-06-26	28.760	29.050	28.580	28.970	17.889	3,844,600
2017-06-23	28.220	28.780	28.070	28.750	17.754	9,003,000
2017-06-22	27.920	28.200	27.650	28.170	17.395	5,991,800
2017-06-21	28.580	28.740	27.730	27.850	17.198	7,249,500
2017-06-20	28.550	28.550	28.010	28.430	17.556	8,115,800
2017-06-19	29.140	29.210	28.740	28.870	17.828	3,869,400
2017-06-16	28.520	29.210	28.500	29.120	17.982	8,328,100
2017-06-15	28.640	29.010	28.220	28.300	17.476	5,195,100
2017-06-14	29.550	29.580	28.560	28.790	17.778	5,931,800
2017-06-13	29.440	29.690	29.390	29.550	18.248	5,917,000
2017-06-12	29.490	29.610	29.130	29.470	18.198	5,977,500
2017-06-09	28.970	29.460	28.940	29.390	18.149	4,767,800
2017-06-08	28.730	29.300	28.580	28.930	17.865	7,809,300
2017-06-07	28.900	29.190	28.460	28.730	17.741	5,110,400
2017-06-06	28.850	29.320	28.790	29.250	17.877	5,110,300
2017-06-05	28.720	29.110	28.620	28.990	17.718	4,525,700
2017-06-02	28.720	28.900	28.480	28.880	17.651	5,130,800
2017-06-01	28.600	29.020	28.600	28.810	17.608	3,667,900
2017-05-31	28.450	28.680	28.100	28.600	17.480	10,644,600
2017-05-30	29.450	29.560	28.650	28.690	17.535	7,473,700
2017-05-26	29.880	29.900	29.400	29.690	18.146	5,106,300
2017-05-25	30.240	30.620	29.750	29.860	18.250	7,004,100
2017-05-24	30.400	30.690	30.040	30.280	18.507	4,757,800
2017-05-23	30.330	30.730	30.300	30.490	18.635	4,019,700
2017-05-22	30.360	30.420	29.960	30.240	18.482	3,610,800
2017-05-19	30.100	30.440	30.010	30.200	18.458	7,059,800
2017-05-18	29.760	30.160	29.730	29.900	18.274	5,336,500
2017-05-17	30.620	30.620	30.050	30.090	18.391	4,518,300
2017-05-16	30.870	30.950	30.490	30.620	18.714	2,899,200
2017-05-15	30.830	31.250	30.680	30.780	18.812	6,649,000
2017-05-12	30.300	30.440	29.970	30.320	18.531	6,050,200
2017-05-11	30.750	30.830	30.210	30.270	18.501	7,316,700
2017-05-10	30.280	30.850	30.190	30.760	18.800	7,436,200
2017-05-09	30.540	30.590	29.880	30.060	18.372	4,637,600
2017-05-08	30.420	30.660	30.080	30.630	18.721	5,142,200
2017-05-05	29.520	30.290	29.470	30.250	18.488	5,970,600
2017-05-04	30.310	30.500	29.240	29.530	18.048	13,769,000
2017-05-03	30.240	30.910	30.160	30.710	18.769	10,180,600
2017-05-02	30.740	30.820	30.250	30.330	18.537	5,965,900
2017-05-01	30.630	30.860	30.470	30.800	18.824	4,483,700
2017-04-28	30.840	30.840	30.440	30.630	18.721	5,962,500
2017-04-27	30.590	30.900	30.350	30.750	18.794	5,240,100
2017-04-26	30.580	31.020	30.530	30.780	18.812	7,149,100
2017-04-25	29.950	30.860	29.870	30.810	18.831	10,917,500
2017-04-24	30.190	30.320	29.960	29.980	18.323	4,966,100
2017-04-21	30.170	30.240	29.720	30.010	18.342	7,497,400
2017-04-20	30.270	30.500	30.040	30.260	18.494	4,967,200
2017-04-19	30.460	30.580	30.020	30.230	18.476	5,757,500
2017-04-18	30.170	30.560	29.940	30.420	18.592	5,411,700
2017-04-17	30.150	30.560	30.110	30.180	18.446	5,114,500
2017-04-13	30.420	30.530	30.000	30.060	18.372	3,898,700
2017-04-12	30.480	30.690	30.160	30.380	18.568	5,303,800
2017-04-11	30.520	30.690	30.200	30.360	18.556	4,207,900
2017-04-10	30.530	30.590	30.360	30.520	18.653	4,685,000
2017-04-07	30.400	30.600	30.260	30.350	18.549	6,736,900

← NewerPage 40 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.