Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	49.610	50.310	49.550	50.100	26.629	4,422,200
2015-05-11	50.790	50.940	49.350	49.640	26.385	6,479,300
2015-05-08	50.150	51.040	49.520	50.940	27.076	4,527,300
2015-05-07	49.360	49.980	48.410	49.700	26.417	6,632,100
2015-05-06	50.010	50.010	49.130	49.440	26.279	6,134,600
2015-05-05	51.210	51.210	49.460	49.500	26.311	8,646,900
2015-05-04	51.300	51.630	50.660	50.890	27.049	4,877,200
2015-05-01	51.180	51.350	50.780	51.130	27.177	4,392,800
2015-04-30	52.480	52.740	50.800	51.190	27.209	6,192,700
2015-04-29	51.830	52.630	51.640	52.550	27.932	5,123,600
2015-04-28	51.760	52.160	51.600	51.920	27.597	4,069,000
2015-04-27	52.820	52.860	51.700	51.770	27.517	4,384,900
2015-04-24	52.310	52.690	52.260	52.570	27.942	3,199,500
2015-04-23	52.740	52.880	52.390	52.550	27.932	3,921,400
2015-04-22	51.880	52.620	51.670	52.560	27.937	3,811,400
2015-04-21	52.220	52.300	51.510	51.550	27.400	4,035,500
2015-04-20	51.900	52.580	51.900	52.220	27.756	3,880,900
2015-04-17	51.660	51.820	51.330	51.720	27.490	4,139,000
2015-04-16	51.740	52.430	51.350	52.080	27.682	4,466,700
2015-04-15	51.230	52.020	51.050	51.820	27.544	5,410,300
2015-04-14	50.550	50.930	50.400	50.790	26.996	5,046,000
2015-04-13	51.110	51.250	50.290	50.320	26.746	3,379,400
2015-04-10	50.800	50.920	50.600	50.880	27.044	3,075,800
2015-04-09	50.510	50.950	50.310	50.720	26.959	3,584,300
2015-04-08	50.550	50.750	50.070	50.290	26.730	2,504,700
2015-04-07	50.180	50.800	50.110	50.530	26.858	3,912,400
2015-04-06	50.780	50.780	50.250	50.300	26.736	4,670,600
2015-04-02	49.750	50.570	49.640	50.300	26.736	3,200,800
2015-04-01	50.880	51.000	49.980	50.050	26.603	5,393,800
2015-03-31	50.190	50.890	50.030	50.590	26.890	5,412,300
2015-03-30	49.760	50.810	49.710	50.640	26.916	5,089,600
2015-03-27	48.970	49.710	48.790	49.280	26.194	4,975,500
2015-03-26	49.670	49.750	48.970	49.260	26.183	5,134,400
2015-03-25	49.050	51.150	48.900	49.060	26.077	6,325,700
2015-03-24	49.220	49.440	48.610	48.670	25.869	5,215,200
2015-03-23	48.420	49.280	48.280	49.070	26.082	5,269,900
2015-03-20	48.230	48.720	47.960	48.280	25.662	6,107,700
2015-03-19	48.010	48.420	47.610	47.930	25.476	3,758,800
2015-03-18	46.580	48.720	46.360	48.460	25.758	6,451,500
2015-03-17	46.330	46.930	46.250	46.790	24.870	5,191,100
2015-03-16	45.810	46.790	45.810	46.740	24.844	4,483,700
2015-03-13	45.940	46.210	45.700	46.140	24.525	5,697,300
2015-03-12	46.410	46.600	46.240	46.370	24.647	7,687,300
2015-03-11	47.000	47.150	46.160	46.240	24.578	6,729,700
2015-03-10	47.740	48.310	47.610	47.690	25.040	5,246,700
2015-03-09	47.980	48.910	47.890	48.310	25.366	6,374,600
2015-03-06	47.690	48.350	47.540	47.790	25.093	6,994,300
2015-03-05	48.880	49.140	47.970	47.980	25.192	6,173,000
2015-03-04	49.150	49.190	48.000	48.900	25.675	6,131,800
2015-03-03	49.230	49.600	48.730	49.150	25.807	6,631,400
2015-03-02	49.040	49.250	48.420	49.030	25.744	6,012,200
2015-02-27	49.100	49.170	48.600	49.040	25.749	6,442,300
2015-02-26	49.040	49.370	48.460	48.810	25.628	6,584,300
2015-02-25	49.190	49.550	48.800	49.380	25.928	5,146,000
2015-02-24	48.900	49.300	48.540	49.300	25.886	7,144,100
2015-02-23	48.310	49.480	48.310	49.150	25.807	5,623,800
2015-02-20	49.220	49.500	48.660	48.970	25.712	8,858,500
2015-02-19	49.210	50.690	48.430	49.410	25.943	13,620,600
2015-02-18	49.210	49.350	48.410	48.680	25.560	11,322,300
2015-02-17	49.360	49.760	48.650	49.650	26.069	7,170,700

← NewerPage 49 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.