Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	29.820	30.260	29.630	30.250	18.488	5,870,000
2017-04-05	30.030	30.330	29.570	29.660	18.128	7,594,400
2017-04-04	29.860	29.990	29.540	29.920	18.287	4,858,800
2017-04-03	29.600	29.850	29.270	29.840	18.238	8,659,100
2017-03-31	29.060	29.690	29.060	29.590	18.085	9,239,800
2017-03-30	29.480	29.480	29.030	29.060	17.761	13,720,700
2017-03-29	28.590	29.510	28.520	29.340	17.932	8,425,500
2017-03-28	28.820	28.980	28.390	28.590	17.474	10,944,900
2017-03-27	28.400	28.710	28.250	28.660	17.517	4,361,100
2017-03-24	28.580	28.920	28.510	28.690	17.535	4,886,300
2017-03-23	28.450	28.590	28.240	28.400	17.358	4,897,800
2017-03-22	28.380	28.630	28.100	28.440	17.382	5,845,800
2017-03-21	28.880	29.080	28.000	28.360	17.333	7,804,100
2017-03-20	28.490	29.020	28.450	28.740	17.565	5,279,200
2017-03-17	28.660	28.850	28.470	28.570	17.462	12,353,300
2017-03-16	28.900	28.940	28.570	28.630	17.498	6,554,200
2017-03-15	28.460	28.930	28.280	28.840	17.627	6,635,800
2017-03-14	28.520	28.670	28.090	28.110	17.180	4,882,100
2017-03-13	28.790	29.110	28.710	28.850	17.633	4,649,200
2017-03-10	29.040	29.140	28.680	28.920	17.675	7,794,400
2017-03-09	28.390	28.870	28.110	28.850	17.633	7,369,000
2017-03-08	29.100	29.200	28.510	28.550	17.449	8,697,600
2017-03-07	29.840	29.930	29.180	29.420	17.798	7,527,500
2017-03-06	29.520	29.870	29.290	29.830	18.046	6,454,600
2017-03-03	29.050	29.880	28.970	29.650	17.937	6,797,500
2017-03-02	28.790	29.410	28.370	29.040	17.568	9,409,000
2017-03-01	28.780	29.040	28.630	28.790	17.417	8,215,900
2017-02-28	28.120	28.830	28.090	28.340	17.144	10,093,400
2017-02-27	28.040	28.430	27.950	28.150	17.029	9,119,400
2017-02-24	28.150	28.240	27.680	27.970	16.920	8,715,700
2017-02-23	28.390	28.530	27.950	28.270	17.102	9,523,000
2017-02-22	28.570	28.800	27.710	28.000	16.939	15,363,500
2017-02-21	28.490	28.970	28.380	28.870	17.465	7,566,200
2017-02-17	27.960	28.470	27.950	28.200	17.060	6,406,300
2017-02-16	29.100	29.200	27.960	27.990	16.933	11,752,900
2017-02-15	28.840	29.110	28.750	28.990	17.538	5,023,500
2017-02-14	29.010	29.220	28.650	28.890	17.477	10,654,600
2017-02-13	28.380	29.080	28.370	29.040	17.568	4,798,100
2017-02-10	28.930	28.930	28.390	28.440	17.205	6,219,700
2017-02-09	28.300	29.090	28.300	28.670	17.344	5,639,600
2017-02-08	28.350	28.540	27.900	28.300	17.120	7,745,000
2017-02-07	28.930	29.210	28.460	28.530	17.259	5,653,600
2017-02-06	29.300	29.690	29.000	29.180	17.652	9,897,700
2017-02-03	28.730	28.990	28.610	28.890	17.477	4,755,400
2017-02-02	28.430	28.680	28.030	28.640	17.326	4,913,600
2017-02-01	29.000	29.220	28.200	28.330	17.138	8,534,800
2017-01-31	28.360	28.900	28.230	28.840	17.447	13,708,900
2017-01-30	28.400	28.450	27.750	28.170	17.041	7,033,300
2017-01-27	28.780	28.880	28.100	28.500	17.241	7,952,200
2017-01-26	28.960	29.230	28.830	28.970	17.525	11,389,900
2017-01-25	28.430	28.840	28.360	28.810	17.429	7,551,400
2017-01-24	28.290	28.620	28.070	28.480	17.229	10,927,400
2017-01-23	28.450	28.480	28.040	28.210	17.066	9,476,700
2017-01-20	28.550	28.590	27.990	28.210	17.066	11,521,700
2017-01-19	28.330	28.550	28.140	28.450	17.211	6,709,800
2017-01-18	28.510	28.600	28.050	28.340	17.144	9,571,600
2017-01-17	28.750	28.750	27.990	28.440	17.205	9,665,900
2017-01-13	28.620	28.810	28.500	28.560	17.277	7,703,700
2017-01-12	28.840	28.920	28.550	28.700	17.362	13,638,900
2017-01-11	28.570	28.850	28.260	28.780	17.410	21,372,100

← NewerPage 41 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.