Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	19.590	19.800	18.610	19.060	11.044	5,983,500
2016-04-22	19.270	19.820	19.140	19.540	11.322	10,089,400
2016-04-21	18.900	19.590	18.620	19.140	11.090	15,719,700
2016-04-20	17.830	19.150	17.570	18.830	10.911	20,954,600
2016-04-19	16.900	18.050	16.840	18.010	10.435	16,079,400
2016-04-18	16.960	17.880	15.320	16.680	9.665	34,744,700
2016-04-15	17.570	17.940	17.360	17.550	10.169	6,345,700
2016-04-14	18.580	18.580	17.600	17.770	10.296	8,663,400
2016-04-13	17.630	18.390	17.420	18.350	10.632	9,298,400
2016-04-12	17.190	17.860	16.800	17.710	10.262	10,749,700
2016-04-11	16.370	17.510	16.370	17.060	9.885	28,315,000
2016-04-08	16.150	16.750	15.930	16.240	9.410	16,719,200
2016-04-07	15.390	16.020	15.370	15.710	9.103	11,966,100
2016-04-06	14.990	15.800	14.600	15.490	8.975	12,888,400
2016-04-05	15.090	15.200	14.620	14.810	8.581	7,657,100
2016-04-04	15.420	15.710	15.200	15.210	8.813	7,176,000
2016-04-01	15.700	16.320	15.400	15.520	8.993	8,541,400
2016-03-31	15.690	16.120	15.410	16.070	9.311	7,605,800
2016-03-30	15.900	16.490	15.650	15.660	9.074	7,785,000
2016-03-29	14.910	15.790	14.650	15.700	9.097	6,597,700
2016-03-28	15.770	15.880	15.080	15.140	8.773	9,758,300
2016-03-24	15.790	15.800	14.850	15.350	8.894	16,644,300
2016-03-23	17.740	17.880	15.950	16.260	9.421	9,482,600
2016-03-22	17.170	17.710	16.950	17.630	10.215	6,745,500
2016-03-21	17.990	18.020	17.210	17.350	10.053	6,479,700
2016-03-18	18.120	18.380	17.820	18.150	10.517	15,621,200
2016-03-17	17.780	18.210	17.170	17.760	10.291	9,464,100
2016-03-16	16.200	17.540	16.200	17.440	10.105	9,942,400
2016-03-15	16.140	16.180	15.530	16.150	9.358	9,076,500
2016-03-14	15.920	16.770	15.710	16.500	9.561	9,264,100
2016-03-11	16.410	16.660	15.920	16.010	9.277	12,225,400
2016-03-10	17.250	17.300	14.840	15.890	9.207	36,169,600
2016-03-09	17.680	18.200	17.300	17.960	10.036	13,623,600
2016-03-08	18.890	18.950	17.150	17.260	9.645	17,389,300
2016-03-07	19.320	19.900	18.800	19.060	10.650	14,092,700
2016-03-04	18.630	19.350	18.500	19.150	10.701	17,004,800
2016-03-03	17.080	18.150	17.070	18.090	10.108	7,095,700
2016-03-02	16.590	17.240	16.320	17.130	9.572	7,216,400
2016-03-01	16.140	16.590	15.780	16.550	9.248	6,202,200
2016-02-29	15.750	16.550	15.550	15.990	8.935	11,488,400
2016-02-26	16.350	16.790	15.500	15.640	8.739	10,844,700
2016-02-25	15.750	16.850	14.920	16.030	8.957	19,206,600
2016-02-24	15.290	16.700	14.700	16.630	9.292	7,289,700
2016-02-23	16.050	16.130	15.410	15.600	8.717	8,999,400
2016-02-22	15.950	16.390	15.640	16.150	9.024	8,700,300
2016-02-19	15.590	15.750	15.000	15.510	8.667	8,547,000
2016-02-18	15.720	16.290	14.810	15.920	8.896	12,024,500
2016-02-17	15.430	16.000	15.060	15.690	8.767	9,776,300
2016-02-16	13.880	15.050	13.810	15.010	8.387	12,197,900
2016-02-12	13.600	14.500	13.000	13.470	7.527	8,546,300
2016-02-11	12.080	13.980	11.760	13.290	7.426	16,261,500
2016-02-10	11.560	13.780	11.290	12.850	7.180	18,373,600
2016-02-09	11.260	12.150	11.000	11.980	6.694	27,066,200
2016-02-08	14.930	15.000	10.220	11.160	6.236	62,368,000
2016-02-05	18.510	18.570	16.950	17.120	9.566	11,478,000
2016-02-04	18.530	19.110	17.800	18.750	10.477	11,564,700
2016-02-03	19.020	19.230	16.980	18.410	10.287	15,426,500
2016-02-02	18.850	19.460	18.500	18.690	10.444	10,517,900
2016-02-01	18.890	19.850	18.110	19.510	10.902	14,102,100
2016-01-29	19.450	19.840	18.580	19.300	10.784	14,964,300

← NewerPage 45 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.