Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	24.880	25.350	24.340	25.130	15.002	12,277,500
2016-07-19	24.490	25.000	24.140	24.990	14.918	13,940,700
2016-07-18	23.940	24.760	23.330	24.570	14.668	14,771,100
2016-07-15	23.820	24.290	22.870	23.440	13.993	15,355,900
2016-07-14	22.500	23.780	22.220	23.600	14.089	17,948,300
2016-07-13	22.720	23.000	21.600	22.230	13.271	13,111,400
2016-07-12	21.080	22.220	21.050	21.890	13.068	11,458,900
2016-07-11	21.190	21.360	20.620	20.730	12.375	8,230,000
2016-07-08	20.550	21.120	20.440	20.990	12.531	7,719,300
2016-07-07	20.420	21.340	20.160	20.350	12.148	9,616,300
2016-07-06	20.000	20.440	19.780	20.440	12.202	13,481,000
2016-07-05	20.340	20.540	19.680	20.090	11.993	10,259,900
2016-07-01	20.500	21.000	20.220	20.560	12.274	17,743,600
2016-06-30	20.610	21.730	20.550	21.630	12.913	14,657,000
2016-06-29	20.920	20.980	19.960	20.840	12.441	17,280,000
2016-06-28	20.570	21.000	20.350	20.640	12.322	8,736,900
2016-06-27	20.880	21.150	19.600	20.000	11.939	15,859,200
2016-06-24	20.500	21.700	20.470	21.310	12.722	20,533,700
2016-06-23	21.100	21.830	20.670	21.780	13.002	11,725,600
2016-06-22	21.610	21.630	20.750	20.760	12.393	8,879,700
2016-06-21	22.250	22.900	20.040	21.670	12.936	36,802,500
2016-06-20	22.690	22.910	21.650	22.320	13.324	17,733,700
2016-06-17	22.300	22.820	22.200	22.530	13.450	11,845,700
2016-06-16	20.940	22.250	20.550	22.130	13.211	13,474,700
2016-06-15	21.000	22.520	20.880	21.770	12.614	11,693,000
2016-06-14	21.670	22.040	20.990	21.180	12.272	9,003,500
2016-06-13	21.760	22.290	21.630	21.800	12.631	5,986,300
2016-06-10	22.790	22.860	21.850	22.040	12.771	8,063,400
2016-06-09	22.920	23.590	22.780	23.280	13.489	7,747,100
2016-06-08	23.410	23.630	22.790	23.180	13.431	7,498,000
2016-06-07	23.680	23.890	23.260	23.570	13.657	7,338,400
2016-06-06	23.200	23.700	22.930	23.380	13.547	8,687,700
2016-06-03	22.710	22.910	22.220	22.830	13.228	4,765,200
2016-06-02	22.260	22.870	22.010	22.600	13.095	5,449,200
2016-06-01	21.840	22.700	21.660	22.590	13.089	7,214,200
2016-05-31	21.660	23.000	21.660	22.160	12.840	10,498,400
2016-05-27	20.690	21.560	20.520	21.480	12.446	7,897,000
2016-05-26	21.430	21.510	20.670	20.810	12.058	9,040,400
2016-05-25	22.300	22.330	20.940	21.250	12.313	15,269,800
2016-05-24	22.030	22.300	21.450	22.130	12.823	14,955,500
2016-05-23	21.960	22.210	20.900	21.950	12.718	11,343,400
2016-05-20	21.850	22.260	21.660	22.150	12.834	12,608,400
2016-05-19	20.430	21.590	20.110	21.540	12.481	10,950,500
2016-05-18	21.500	21.760	20.660	20.830	12.069	7,545,300
2016-05-17	20.590	21.970	20.440	21.510	12.463	11,858,700
2016-05-16	19.450	20.650	19.450	20.590	11.930	17,362,000
2016-05-13	18.920	19.870	18.850	19.350	11.212	13,797,400
2016-05-12	19.830	19.980	18.890	19.050	11.038	6,455,900
2016-05-11	19.320	19.900	18.820	19.500	11.299	5,567,600
2016-05-10	19.020	19.580	18.840	19.140	11.090	5,430,300
2016-05-09	19.360	19.450	18.550	18.940	10.974	9,273,100
2016-05-06	20.520	21.000	19.690	19.700	11.415	9,335,800
2016-05-05	18.420	20.630	18.410	20.570	11.919	14,791,200
2016-05-04	19.110	19.430	18.350	19.240	11.148	9,709,200
2016-05-03	18.850	19.460	18.450	19.390	11.235	9,217,300
2016-05-02	19.370	19.370	18.460	18.810	10.899	9,313,900
2016-04-29	19.880	20.140	18.650	19.390	11.235	8,848,200
2016-04-28	20.110	20.570	19.580	19.640	11.380	8,025,900
2016-04-27	19.560	20.570	19.560	20.000	11.588	16,189,700
2016-04-26	19.250	19.700	18.970	19.390	11.235	8,527,200

← NewerPage 44 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.