Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	29.770	30.240	28.900	29.200	17.552	11,575,700
2016-10-12	30.390	30.390	29.570	29.890	17.967	5,578,000
2016-10-11	30.420	30.450	29.710	30.300	18.213	5,611,100
2016-10-10	30.730	30.760	30.420	30.570	18.376	4,721,500
2016-10-07	30.580	30.730	30.310	30.380	18.261	4,270,300
2016-10-06	30.590	30.830	30.190	30.510	18.339	5,901,500
2016-10-05	30.580	30.900	30.450	30.530	18.351	5,005,600
2016-10-04	30.720	30.810	29.940	30.210	18.159	4,527,700
2016-10-03	30.810	30.930	30.410	30.630	18.412	4,293,900
2016-09-30	30.790	30.970	30.390	30.730	18.472	6,703,500
2016-09-29	30.850	30.880	30.050	30.390	18.267	10,114,800
2016-09-28	30.830	31.070	30.020	31.000	18.634	9,112,500
2016-09-27	30.040	30.710	29.830	30.650	18.424	6,915,100
2016-09-26	30.620	31.040	30.230	30.360	18.249	6,612,300
2016-09-23	30.520	31.000	30.160	30.340	18.237	4,607,400
2016-09-22	31.270	31.300	30.520	30.660	18.430	4,939,800
2016-09-21	30.250	31.110	30.240	30.990	18.628	8,335,300
2016-09-20	29.880	30.150	29.720	29.750	17.883	5,819,900
2016-09-19	30.170	30.510	29.890	30.000	18.033	5,223,400
2016-09-16	29.330	30.000	29.300	29.760	17.889	13,203,000
2016-09-15	29.930	30.280	29.720	29.840	17.937	5,372,900
2016-09-14	29.540	30.160	29.320	29.740	17.877	9,018,600
2016-09-13	29.880	30.280	29.680	29.750	17.883	8,797,400
2016-09-12	29.720	30.640	29.520	30.420	18.285	8,581,700
2016-09-09	29.850	30.650	29.780	30.040	18.057	14,000,800
2016-09-08	30.590	31.430	30.310	31.150	18.724	13,071,000
2016-09-07	29.170	30.520	29.010	30.340	18.237	13,727,100
2016-09-06	28.470	29.300	28.470	29.160	17.408	12,124,500
2016-09-02	28.400	28.750	28.170	28.400	16.954	5,900,200
2016-09-01	27.770	28.230	27.500	28.150	16.805	12,462,500
2016-08-31	27.940	28.100	27.550	27.940	16.679	8,161,400
2016-08-30	28.380	28.380	27.830	28.010	16.721	6,001,700
2016-08-29	27.730	28.210	27.620	28.060	16.751	6,221,900
2016-08-26	28.040	28.200	27.500	27.830	16.614	6,801,800
2016-08-25	28.000	28.250	27.720	27.870	16.638	6,170,300
2016-08-24	28.400	28.490	27.870	28.060	16.751	10,596,100
2016-08-23	27.570	28.690	27.410	28.560	17.050	13,232,300
2016-08-22	27.240	27.910	26.890	27.430	16.375	11,178,700
2016-08-19	27.950	28.000	27.430	27.680	16.524	13,763,300
2016-08-18	26.150	29.090	26.130	28.110	16.781	22,242,900
2016-08-17	26.110	26.450	25.670	26.060	15.557	5,567,600
2016-08-16	26.620	26.990	26.230	26.290	15.694	7,913,300
2016-08-15	26.440	26.780	26.340	26.590	15.874	6,664,200
2016-08-12	26.250	26.490	25.960	26.210	15.647	7,407,700
2016-08-11	25.900	26.400	25.520	26.320	15.712	11,634,100
2016-08-10	25.750	25.920	25.020	25.390	15.157	8,524,100
2016-08-09	25.960	26.180	25.780	25.830	15.420	11,038,400
2016-08-08	25.860	26.230	25.670	25.930	15.480	11,629,700
2016-08-05	25.260	25.850	24.620	25.630	15.300	14,012,400
2016-08-04	25.600	25.750	24.770	24.980	14.912	15,330,700
2016-08-03	24.230	26.200	23.830	25.670	15.324	26,952,700
2016-08-02	23.540	24.380	23.140	23.960	14.304	36,320,100
2016-08-01	23.670	23.670	22.390	22.530	13.450	13,007,200
2016-07-29	22.990	24.200	22.620	23.970	14.309	9,698,200
2016-07-28	23.290	23.380	22.890	23.080	13.778	7,244,000
2016-07-27	23.790	24.070	23.100	23.280	13.898	8,034,200
2016-07-26	23.550	23.850	23.360	23.560	14.065	6,191,800
2016-07-25	24.390	24.500	23.480	23.630	14.107	10,230,500
2016-07-22	24.660	24.880	24.240	24.520	14.638	6,445,400
2016-07-21	25.430	25.440	24.620	24.670	14.727	16,315,000

← NewerPage 43 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.