Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	38.510	39.980	38.170	39.440	21.520	8,266,600
2015-10-29	38.030	38.790	37.650	38.300	20.898	6,413,700
2015-10-28	37.560	39.180	37.460	38.300	20.898	9,034,700
2015-10-27	37.030	37.530	36.600	37.470	20.445	7,152,200
2015-10-26	39.230	39.230	37.410	37.570	20.500	8,646,100
2015-10-23	39.640	40.160	39.050	39.200	21.389	6,829,000
2015-10-22	40.410	40.640	39.470	39.810	21.722	9,198,900
2015-10-21	41.460	41.660	40.100	40.480	22.088	5,873,000
2015-10-20	41.470	42.170	41.300	41.460	22.623	5,247,600
2015-10-19	41.630	42.480	40.930	41.930	22.879	4,977,200
2015-10-16	41.970	42.610	41.520	42.280	23.070	5,130,700
2015-10-15	41.080	41.800	40.500	41.650	22.726	8,209,600
2015-10-14	41.490	41.980	40.730	40.970	22.355	10,312,400
2015-10-13	42.210	43.030	41.340	41.400	22.590	6,764,600
2015-10-12	43.920	44.140	42.310	42.540	23.212	6,248,800
2015-10-09	44.140	44.210	43.100	43.830	23.916	8,062,300
2015-10-08	43.180	44.510	43.090	43.800	23.899	10,213,500
2015-10-07	42.600	43.630	42.200	43.560	23.768	12,978,700
2015-10-06	41.650	42.900	41.400	42.120	22.983	10,089,300
2015-10-05	41.410	42.280	40.950	41.560	22.677	9,150,900
2015-10-02	38.200	41.120	37.770	41.020	22.382	9,374,300
2015-10-01	37.240	39.100	36.880	38.980	21.269	13,848,600
2015-09-30	35.740	37.180	35.010	36.850	20.107	17,620,600
2015-09-29	36.820	37.170	34.640	34.930	19.059	19,871,800
2015-09-28	39.570	40.000	36.280	36.560	19.949	31,172,900
2015-09-25	42.270	42.880	41.030	41.600	22.699	6,449,400
2015-09-24	42.680	42.880	39.620	41.820	22.819	13,031,400
2015-09-23	44.780	45.150	42.280	42.470	23.174	9,137,100
2015-09-22	45.010	45.830	44.320	44.520	24.292	7,616,200
2015-09-21	46.140	46.850	45.780	46.370	24.952	8,946,700
2015-09-18	45.960	46.940	44.980	46.140	24.829	16,578,000
2015-09-17	46.420	47.050	45.320	45.710	24.597	9,227,600
2015-09-16	44.030	46.440	43.330	45.860	24.678	15,726,100
2015-09-15	42.500	43.760	42.440	43.570	23.446	6,790,300
2015-09-14	42.920	42.970	41.620	42.270	22.746	8,120,600
2015-09-11	43.660	43.770	41.610	42.970	23.123	13,822,000
2015-09-10	45.410	45.870	43.190	44.270	23.822	14,694,200
2015-09-09	47.480	47.790	45.910	46.010	24.759	6,767,300
2015-09-08	47.200	47.280	46.340	47.070	25.329	4,604,700
2015-09-04	46.650	47.330	46.160	46.420	24.979	5,117,800
2015-09-03	47.470	48.470	47.050	47.350	25.480	7,266,800
2015-09-02	46.640	47.230	45.230	47.210	25.404	8,015,100
2015-09-01	46.870	47.780	45.660	46.010	24.759	8,615,900
2015-08-31	48.290	49.110	47.540	48.200	25.937	6,625,400
2015-08-28	47.500	49.500	47.190	48.920	26.325	7,964,900
2015-08-27	46.620	47.810	46.380	47.680	25.657	12,760,900
2015-08-26	45.830	46.150	44.500	45.670	24.576	9,124,500
2015-08-25	48.330	48.510	44.640	44.670	24.038	10,094,500
2015-08-24	45.900	48.890	43.330	46.740	25.152	14,258,600
2015-08-21	50.220	51.120	49.650	49.650	26.717	10,073,600
2015-08-20	52.880	53.490	50.650	50.700	27.283	6,294,100
2015-08-19	53.850	54.370	52.360	53.010	28.526	6,665,500
2015-08-18	54.240	55.000	53.650	53.860	28.983	5,548,500
2015-08-17	52.670	55.420	52.550	54.900	29.543	12,598,000
2015-08-14	51.760	52.620	51.600	52.230	28.106	6,144,400
2015-08-13	50.980	51.560	50.540	51.320	27.616	5,337,000
2015-08-12	50.040	51.200	49.090	51.110	27.503	5,340,000
2015-08-11	48.950	50.030	48.520	49.980	26.895	4,698,800
2015-08-10	48.930	50.090	48.930	49.890	26.847	4,340,400
2015-08-07	48.350	49.670	48.330	48.800	26.260	5,060,000

← NewerPage 47 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.