Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 58.000 | 59.770 | 57.800 | 59.580 | 57.819 | 9,729,800 |
| 2025-11-06 | 57.520 | 58.390 | 57.500 | 57.940 | 56.228 | 6,301,600 |
| 2025-11-05 | 56.520 | 58.390 | 56.260 | 57.540 | 55.839 | 10,052,900 |
| 2025-11-04 | 57.000 | 58.780 | 56.190 | 56.510 | 54.840 | 15,114,700 |
| 2025-11-03 | 58.230 | 59.180 | 57.300 | 59.030 | 57.285 | 10,167,400 |
| 2025-10-31 | 57.460 | 58.110 | 57.180 | 57.870 | 56.160 | 7,130,800 |
| 2025-10-30 | 57.130 | 58.230 | 56.530 | 57.620 | 55.917 | 9,956,700 |
| 2025-10-29 | 57.600 | 58.040 | 56.890 | 56.980 | 55.296 | 7,890,600 |
| 2025-10-28 | 57.500 | 57.900 | 56.950 | 57.590 | 55.888 | 6,877,500 |
| 2025-10-27 | 57.550 | 58.250 | 57.220 | 57.670 | 55.966 | 7,809,100 |
| 2025-10-24 | 59.350 | 59.490 | 57.210 | 57.480 | 55.781 | 12,395,000 |
| 2025-10-23 | 61.670 | 61.840 | 58.820 | 58.930 | 57.188 | 12,947,500 |
← NewerPage 5 of 5 · 252 trading days
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.
