Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	48.720	49.810	46.850	48.530	26.115	9,119,500
2015-08-05	52.280	52.650	48.650	49.160	26.454	12,589,700
2015-08-04	51.970	52.250	50.690	51.260	27.584	5,661,900
2015-08-03	52.520	52.740	51.320	51.650	27.794	6,339,100
2015-07-31	52.950	53.610	52.340	52.480	28.240	6,839,000
2015-07-30	53.920	53.920	52.890	52.980	28.509	3,934,900
2015-07-29	52.840	54.140	52.670	54.010	29.064	5,606,200
2015-07-28	52.030	53.710	51.340	53.110	28.579	6,248,800
2015-07-27	52.300	52.470	51.390	51.890	27.923	8,251,000
2015-07-24	52.930	53.500	52.430	52.640	28.326	5,346,300
2015-07-23	53.520	54.000	52.830	52.940	28.488	5,747,200
2015-07-22	54.290	54.810	53.230	53.540	28.811	6,150,200
2015-07-21	55.670	56.000	54.360	54.700	29.435	10,924,000
2015-07-20	57.380	57.520	55.780	55.940	30.102	8,322,600
2015-07-17	58.080	58.490	57.450	57.670	31.033	9,044,800
2015-07-16	57.630	58.160	57.400	57.960	31.189	6,215,500
2015-07-15	57.510	58.130	57.220	57.490	30.936	4,903,000
2015-07-14	58.220	58.770	57.590	58.030	31.227	8,264,900
2015-07-13	57.910	58.500	57.660	58.230	31.335	5,110,900
2015-07-10	56.730	58.040	56.730	57.890	31.152	5,573,300
2015-07-09	56.900	57.460	56.430	56.450	30.377	6,973,100
2015-07-08	57.050	57.370	55.520	56.010	30.140	5,937,300
2015-07-07	57.020	57.080	55.630	56.890	30.613	10,035,600
2015-07-06	57.180	58.010	56.640	57.130	30.743	5,696,400
2015-07-02	57.790	57.870	57.280	57.600	30.996	5,519,500
2015-07-01	57.160	58.290	57.090	57.510	30.947	8,993,700
2015-06-30	56.830	57.880	56.830	57.390	30.883	9,778,700
2015-06-29	56.550	56.870	56.180	56.380	30.339	8,502,500
2015-06-26	55.280	57.850	55.240	57.120	30.737	26,016,100
2015-06-25	57.000	57.690	55.030	55.250	29.731	32,031,000
2015-06-24	58.480	58.850	57.100	57.370	30.872	27,072,400
2015-06-23	60.170	60.510	58.630	58.940	31.717	34,777,700
2015-06-22	48.340	61.380	48.340	60.860	32.750	101,131,000
2015-06-19	48.770	49.050	48.060	48.340	26.013	8,163,600
2015-06-18	48.560	49.210	48.380	48.970	26.352	9,940,500
2015-06-17	48.260	48.680	47.810	48.550	26.126	9,786,900
2015-06-16	47.580	48.050	47.190	47.930	25.792	9,386,800
2015-06-15	46.500	47.730	46.280	47.550	25.587	6,077,400
2015-06-12	47.330	47.380	46.850	46.990	25.286	6,704,700
2015-06-11	47.840	48.060	47.320	47.540	25.582	8,190,500
2015-06-10	48.240	48.420	47.580	47.590	25.609	6,469,700
2015-06-09	48.870	48.930	48.140	48.170	25.604	7,051,400
2015-06-08	48.420	49.020	48.230	48.440	25.747	7,286,500
2015-06-05	48.310	49.280	48.060	48.770	25.923	8,302,200
2015-06-04	49.500	49.770	48.480	48.520	25.790	10,708,200
2015-06-03	50.990	51.110	49.600	49.910	26.528	10,138,900
2015-06-02	51.320	51.440	50.730	51.240	27.235	4,427,900
2015-06-01	51.030	51.720	50.820	51.320	27.278	7,471,800
2015-05-29	51.350	51.390	50.880	51.100	27.161	5,847,800
2015-05-28	51.780	51.830	50.880	51.280	27.257	7,945,500
2015-05-27	52.310	52.380	51.710	51.880	27.576	6,477,900
2015-05-26	52.590	52.810	52.100	52.270	27.783	5,753,900
2015-05-22	52.840	53.280	52.710	52.990	28.166	5,056,400
2015-05-21	53.560	53.670	52.800	53.110	28.229	5,561,600
2015-05-20	53.030	53.220	52.610	53.180	28.267	7,768,100
2015-05-19	53.570	53.720	52.870	53.080	28.213	9,421,700
2015-05-18	54.140	54.160	53.310	53.690	28.538	9,484,300
2015-05-15	53.210	54.490	52.680	53.800	28.596	15,511,600
2015-05-14	52.470	53.310	52.470	53.230	28.293	15,642,800
2015-05-13	50.100	54.440	50.100	53.210	28.282	36,493,500

← NewerPage 48 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.