Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	20.410	21.080	19.030	19.290	10.779	17,344,800
2016-01-27	20.270	20.430	18.250	19.270	10.768	24,832,100
2016-01-26	18.940	20.660	18.280	20.420	11.410	18,496,800
2016-01-25	19.310	21.790	18.240	18.310	10.231	20,556,900
2016-01-22	16.910	19.850	16.870	19.740	11.030	29,937,000
2016-01-21	15.440	16.790	15.250	16.040	8.963	17,366,200
2016-01-20	15.190	15.710	14.130	15.490	8.655	15,921,800
2016-01-19	16.560	17.650	15.410	15.780	8.818	23,623,400
2016-01-15	15.780	18.000	15.620	16.100	8.996	24,055,800
2016-01-14	13.420	18.440	13.240	18.290	10.220	42,552,100
2016-01-13	16.480	16.540	12.770	13.610	7.605	52,053,600
2016-01-12	18.930	19.220	15.190	16.540	9.242	49,491,600
2016-01-11	20.310	20.490	18.310	18.690	10.444	17,669,600
2016-01-08	21.060	21.230	19.470	20.310	11.349	18,822,000
2016-01-07	22.210	22.800	20.600	20.610	11.516	12,550,600
2016-01-06	25.540	25.740	22.900	22.900	12.796	16,953,300
2016-01-05	26.410	26.680	25.910	26.330	14.713	12,394,300
2016-01-04	25.520	26.590	25.320	26.240	14.662	10,992,700
2015-12-31	24.120	25.820	24.050	25.700	14.361	10,001,200
2015-12-30	24.260	24.890	23.830	24.410	13.640	10,638,100
2015-12-29	25.110	25.710	24.400	24.870	13.897	9,578,200
2015-12-28	24.660	25.020	23.970	24.810	13.863	10,681,300
2015-12-24	25.430	25.800	24.750	24.910	13.919	10,222,100
2015-12-23	23.020	25.440	23.000	25.340	14.159	27,406,800
2015-12-22	21.990	23.400	21.970	22.570	12.612	25,095,000
2015-12-21	21.640	22.090	20.950	22.000	12.293	20,453,800
2015-12-18	23.920	24.190	21.500	21.540	12.036	31,978,000
2015-12-17	25.760	25.990	23.570	23.700	13.243	13,430,400
2015-12-16	25.420	26.150	25.360	25.810	14.422	9,425,100
2015-12-15	25.840	26.610	25.690	25.840	14.439	12,860,800
2015-12-14	26.220	26.310	25.080	25.570	14.288	8,904,700
2015-12-11	28.890	29.010	26.240	26.420	14.763	12,372,700
2015-12-10	28.570	29.940	28.500	29.680	16.584	11,899,100
2015-12-09	26.970	29.160	26.710	28.940	16.171	16,909,200
2015-12-08	26.120	28.430	25.520	27.240	14.863	18,099,100
2015-12-07	29.550	29.710	25.630	26.970	14.716	25,801,400
2015-12-04	33.090	33.090	30.760	31.110	16.975	16,569,500
2015-12-03	35.610	35.620	33.140	33.260	18.148	11,994,800
2015-12-02	36.290	36.380	34.820	35.400	19.316	8,632,600
2015-12-01	36.690	36.970	36.120	36.660	20.003	6,501,600
2015-11-30	36.210	36.650	35.900	36.560	19.949	5,604,400
2015-11-27	36.090	36.380	35.850	36.140	19.720	2,312,300
2015-11-25	36.900	37.180	36.060	36.440	19.883	5,348,000
2015-11-24	36.680	37.590	36.650	37.140	20.265	13,254,700
2015-11-23	36.740	37.540	36.440	36.650	19.998	11,006,800
2015-11-20	37.580	38.110	36.550	36.820	20.091	10,599,600
2015-11-19	37.730	38.330	36.990	37.720	20.582	10,321,800
2015-11-18	37.710	38.430	37.410	38.100	20.789	5,445,400
2015-11-17	37.260	38.240	36.450	37.560	20.495	7,904,900
2015-11-16	35.100	37.420	34.920	37.310	20.358	6,843,500
2015-11-13	34.860	35.470	33.480	35.100	19.152	7,550,600
2015-11-12	35.860	36.000	34.840	35.100	19.152	5,755,200
2015-11-11	36.770	36.870	35.590	36.350	19.834	6,219,200
2015-11-10	36.810	37.140	36.190	36.810	20.085	3,488,300
2015-11-09	37.810	38.300	36.840	36.950	20.162	5,565,400
2015-11-06	37.880	38.100	37.130	37.980	20.724	4,950,500
2015-11-05	38.830	39.030	37.240	38.250	20.871	8,281,100
2015-11-04	40.250	40.290	38.370	38.930	21.242	11,144,300
2015-11-03	39.770	40.760	39.550	40.280	21.979	4,931,000
2015-11-02	39.100	40.310	39.050	39.570	21.591	6,542,500

← NewerPage 46 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.