Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	31.930	31.930	28.460	28.500	17.241	105,693,000
2017-01-09	32.060	32.380	31.700	31.930	19.316	6,145,300
2017-01-06	31.910	32.690	31.780	32.420	19.613	5,847,100
2017-01-05	31.420	31.910	31.260	31.740	19.201	7,443,700
2017-01-04	31.460	31.580	31.070	31.360	18.971	4,273,900
2017-01-03	31.350	32.020	30.860	31.460	19.032	5,750,600
2016-12-30	30.940	31.650	30.890	31.140	18.838	3,982,200
2016-12-29	30.920	31.290	30.740	31.010	18.760	3,432,900
2016-12-28	31.900	32.210	31.010	31.040	18.778	5,190,200
2016-12-27	31.600	31.940	31.280	31.780	19.225	4,152,400
2016-12-23	30.250	31.670	30.220	31.560	19.092	5,986,900
2016-12-22	30.650	30.800	30.090	30.300	18.330	10,499,200
2016-12-21	30.520	30.820	30.380	30.620	18.524	6,616,600
2016-12-20	30.770	31.020	30.270	30.350	18.360	6,797,900
2016-12-19	31.270	31.350	30.610	30.760	18.608	6,497,200
2016-12-16	29.200	30.960	29.160	30.810	18.639	15,661,300
2016-12-15	29.140	29.290	28.790	29.120	17.616	11,653,800
2016-12-14	30.080	30.170	29.210	29.220	17.677	11,452,500
2016-12-13	30.220	30.620	30.000	30.400	18.391	6,318,800
2016-12-12	30.750	30.800	29.860	29.930	18.106	7,663,400
2016-12-09	31.240	31.280	30.070	30.200	18.270	8,616,600
2016-12-08	31.540	31.620	30.280	31.140	18.838	8,274,400
2016-12-07	31.170	31.740	30.620	31.600	19.116	7,348,600
2016-12-06	31.090	31.530	30.720	31.390	18.868	4,463,300
2016-12-05	31.120	31.660	30.880	31.410	18.880	8,336,000
2016-12-02	30.040	30.910	29.860	30.830	18.532	6,815,100
2016-12-01	31.240	31.320	29.860	30.020	18.045	6,998,600
2016-11-30	29.820	31.060	29.820	30.700	18.454	13,158,300
2016-11-29	28.740	29.190	28.230	28.930	17.390	8,627,200
2016-11-28	30.260	30.260	29.200	29.240	17.576	6,203,500
2016-11-25	30.490	30.600	29.960	30.090	18.087	3,218,000
2016-11-23	30.420	30.960	30.320	30.620	18.406	5,890,600
2016-11-22	30.710	30.910	30.300	30.650	18.424	6,245,700
2016-11-21	30.590	30.900	29.910	30.520	18.345	13,312,000
2016-11-18	30.210	30.500	30.080	30.150	18.123	6,956,000
2016-11-17	30.760	30.970	30.030	30.180	18.141	5,716,100
2016-11-16	30.770	30.910	30.020	30.290	18.207	6,026,100
2016-11-15	30.590	31.200	30.450	30.970	18.616	8,040,300
2016-11-14	30.050	30.670	29.610	30.140	18.117	8,376,000
2016-11-11	30.330	30.410	29.130	30.100	18.093	4,936,200
2016-11-10	30.680	31.180	30.350	30.640	18.418	8,756,500
2016-11-09	30.050	31.850	29.970	30.720	18.466	11,014,900
2016-11-08	29.010	29.950	28.980	29.840	17.937	3,309,000
2016-11-07	29.040	29.510	29.010	29.250	17.582	3,908,300
2016-11-04	28.390	29.380	28.260	28.600	17.191	3,625,200
2016-11-03	28.270	28.830	28.260	28.450	17.101	4,136,600
2016-11-02	28.220	28.490	27.350	28.110	16.897	6,742,300
2016-11-01	29.630	29.740	27.810	28.570	17.173	7,882,000
2016-10-31	29.480	30.370	28.560	29.200	17.552	8,394,600
2016-10-28	29.400	29.900	28.910	29.670	17.835	7,247,000
2016-10-27	29.710	30.040	29.250	29.360	17.648	5,161,900
2016-10-26	28.830	29.590	28.720	29.560	17.768	3,523,400
2016-10-25	29.950	30.210	29.130	29.170	17.534	5,431,200
2016-10-24	30.230	30.250	29.580	30.050	18.063	4,377,800
2016-10-21	29.900	30.470	29.790	30.230	18.171	6,062,000
2016-10-20	29.930	30.330	29.580	30.180	18.141	7,060,000
2016-10-19	29.440	30.540	29.240	30.050	18.063	9,650,400
2016-10-18	29.470	29.570	28.890	29.240	17.576	4,194,400
2016-10-17	29.150	29.200	28.870	29.070	17.474	5,038,700
2016-10-14	29.530	29.720	29.070	29.130	17.510	6,552,800

← NewerPage 42 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.