Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	48.370	49.590	48.160	49.410	25.943	13,487,400
2015-02-12	47.880	48.210	47.480	47.970	25.187	5,187,100
2015-02-11	46.900	47.610	46.460	47.140	24.751	10,203,300
2015-02-10	46.210	47.600	45.790	47.350	24.862	10,771,500
2015-02-09	46.490	46.900	45.870	46.050	24.179	3,895,200
2015-02-06	46.890	47.010	46.200	46.380	24.352	6,867,100
2015-02-05	46.130	46.730	45.710	46.400	24.363	7,437,000
2015-02-04	45.370	46.010	45.030	45.360	23.817	6,519,400
2015-02-03	45.290	46.200	44.850	46.080	24.195	11,402,800
2015-02-02	44.670	44.950	43.610	44.830	23.538	11,948,500
2015-01-30	43.170	44.520	42.670	43.860	23.029	15,053,500
2015-01-29	42.930	43.780	42.020	43.590	22.887	9,570,500
2015-01-28	43.950	44.020	42.420	42.510	22.320	9,390,100
2015-01-27	43.540	44.440	43.520	43.960	23.082	7,887,000
2015-01-26	43.500	43.930	43.220	43.750	22.971	7,027,200
2015-01-23	43.250	43.980	42.720	43.350	22.761	6,276,300
2015-01-22	43.260	43.560	42.290	43.320	22.746	7,013,100
2015-01-21	42.190	43.130	42.080	42.770	22.457	7,294,200
2015-01-20	41.900	42.150	41.140	42.090	22.100	8,936,200
2015-01-16	41.900	42.440	41.490	42.000	22.053	9,881,600
2015-01-15	42.110	42.310	41.380	41.630	21.858	7,674,800
2015-01-14	40.530	41.680	40.070	41.530	21.806	9,703,200
2015-01-13	41.330	41.720	40.400	40.940	21.496	7,258,000
2015-01-12	42.050	42.050	40.790	41.280	21.675	6,567,400
2015-01-09	42.960	43.370	41.950	42.480	22.305	6,264,400
2015-01-08	43.140	43.890	42.860	43.020	22.588	7,745,700
2015-01-07	43.320	43.760	42.370	42.610	22.373	8,252,000
2015-01-06	43.280	43.610	42.210	42.840	22.494	8,068,100
2015-01-05	44.540	44.840	43.250	43.430	22.803	8,826,800
2015-01-02	44.830	45.570	44.830	45.220	23.743	7,433,500
2014-12-31	44.980	45.420	44.810	44.940	23.596	6,528,200
2014-12-30	45.660	45.880	45.210	45.390	23.833	4,966,700
2014-12-29	45.770	46.140	45.280	45.640	23.964	6,846,700
2014-12-26	45.500	46.000	45.190	45.630	23.959	4,291,100
2014-12-24	45.370	45.780	45.110	45.350	23.812	4,328,300
2014-12-23	45.980	46.060	45.340	45.730	24.011	8,440,000
2014-12-22	45.840	45.840	44.760	45.640	23.964	7,062,800
2014-12-19	45.120	46.070	44.850	46.000	24.153	12,110,400
2014-12-18	45.180	45.480	43.720	44.800	23.523	14,451,300
2014-12-17	42.010	43.980	41.910	43.630	22.908	20,588,400
2014-12-16	41.360	43.200	41.210	41.840	21.969	11,683,400
2014-12-15	43.320	43.450	41.690	42.140	22.126	12,630,700
2014-12-12	43.470	44.180	42.730	42.760	22.452	25,538,000
2014-12-11	44.830	45.840	43.930	44.130	23.171	13,387,700
2014-12-10	46.080	46.190	44.340	44.730	23.486	16,585,400
2014-12-09	46.550	47.390	45.620	47.230	24.499	11,331,600
2014-12-08	49.350	49.770	46.370	46.670	24.209	20,347,600
2014-12-05	50.920	51.260	49.960	50.040	25.957	6,028,100
2014-12-04	50.780	51.650	50.770	51.130	26.522	5,453,700
2014-12-03	50.420	51.470	50.130	51.120	26.517	5,935,200
2014-12-02	50.290	51.650	49.770	50.700	26.299	8,961,600
2014-12-01	51.350	51.720	49.270	50.140	26.009	15,046,200
2014-11-28	53.010	53.170	51.520	51.750	26.844	7,422,200
2014-11-26	54.770	55.230	54.400	54.850	28.452	3,683,100
2014-11-25	55.130	55.630	54.550	54.910	28.483	5,340,300
2014-11-24	55.500	55.800	54.540	54.770	28.411	6,532,300
2014-11-21	56.230	56.500	55.120	55.480	28.779	4,193,500
2014-11-20	55.170	55.800	55.140	55.460	28.768	3,705,800
2014-11-19	54.800	55.630	54.250	55.220	28.644	4,270,400
2014-11-18	54.440	55.080	54.230	54.540	28.291	5,106,600

← NewerPage 50 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.