Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	53.640	54.770	53.380	54.310	28.172	4,835,700
2014-11-14	54.140	54.350	53.420	54.050	28.037	3,365,100
2014-11-13	54.590	54.600	53.300	53.880	27.949	7,030,900
2014-11-12	54.580	55.210	54.380	54.700	28.374	3,938,500
2014-11-11	54.710	55.440	54.190	55.120	28.592	3,106,000
2014-11-10	55.800	56.100	54.640	54.710	28.379	3,818,500
2014-11-07	54.740	55.500	54.700	55.380	28.727	4,675,200
2014-11-06	54.590	54.860	54.060	54.710	28.379	5,277,900
2014-11-05	54.540	54.700	53.760	54.570	28.307	3,944,600
2014-11-04	55.020	55.420	53.450	54.170	28.099	5,849,100
2014-11-03	55.520	56.810	55.240	55.680	28.883	5,049,900
2014-10-31	55.110	55.670	54.500	55.510	28.794	6,104,000
2014-10-30	55.050	57.000	54.390	55.000	28.530	8,034,100
2014-10-29	54.680	55.940	54.680	55.700	28.893	11,541,200
2014-10-28	53.870	54.110	52.760	54.040	28.032	5,190,300
2014-10-27	53.700	54.090	52.140	53.420	27.710	7,283,400
2014-10-24	53.190	53.520	52.380	53.240	27.617	4,631,500
2014-10-23	53.480	54.360	52.960	53.100	27.544	5,854,100
2014-10-22	54.950	55.200	53.080	53.110	27.549	6,118,800
2014-10-21	53.880	54.880	53.500	54.740	28.395	9,428,600
2014-10-20	52.000	53.410	51.330	53.320	27.658	6,991,300
2014-10-17	51.670	53.280	51.670	52.100	27.026	12,866,900
2014-10-16	48.380	53.890	48.230	51.050	26.481	13,002,500
2014-10-15	47.380	49.780	46.150	49.710	25.786	14,328,400
2014-10-14	48.100	49.590	46.420	47.920	24.857	17,603,400
2014-10-13	50.000	50.910	47.860	47.890	24.842	10,482,900
2014-10-10	50.410	51.890	48.850	50.150	26.014	14,298,300
2014-10-09	53.550	53.870	49.840	50.180	26.030	16,859,500
2014-10-08	54.000	54.000	51.640	53.850	27.933	9,292,200
2014-10-07	54.960	55.140	54.000	54.000	28.011	6,248,500
2014-10-06	55.900	55.900	54.770	55.170	28.618	3,482,000
2014-10-03	55.040	56.120	54.820	55.830	28.960	5,676,300
2014-10-02	54.620	55.250	53.590	54.760	28.405	7,252,800
2014-10-01	55.340	56.000	54.490	54.770	28.411	9,262,400
2014-09-30	55.940	56.360	55.100	55.350	28.711	4,269,200
2014-09-29	55.930	56.220	55.440	55.990	29.043	4,069,900
2014-09-26	55.150	56.920	54.980	56.510	29.313	5,140,300
2014-09-25	56.000	56.180	55.140	55.280	28.675	4,574,000
2014-09-24	55.630	56.480	54.800	56.180	29.142	6,644,300
2014-09-23	55.580	56.140	55.550	55.630	28.857	4,152,500
2014-09-22	56.470	56.520	55.480	55.640	28.862	7,313,600
2014-09-19	56.400	56.660	56.040	56.420	29.266	14,027,400
2014-09-18	57.170	57.260	56.110	56.500	29.308	6,067,600
2014-09-17	57.470	57.610	56.830	57.060	29.598	6,595,100
2014-09-16	56.450	57.760	56.400	57.320	29.733	3,310,300
2014-09-15	56.060	56.790	55.900	56.630	29.375	4,640,000
2014-09-12	57.380	57.380	55.830	56.200	29.152	6,302,400
2014-09-11	56.550	57.560	56.280	57.440	29.796	4,956,200
2014-09-10	57.040	57.260	56.580	56.820	29.474	5,311,800
2014-09-09	58.000	58.080	57.020	57.460	29.515	7,191,500
2014-09-08	58.800	58.800	57.840	57.960	29.772	6,586,900
2014-09-05	58.720	59.170	58.200	59.130	30.373	3,405,500
2014-09-04	59.340	59.710	58.490	58.650	30.127	3,961,600
2014-09-03	59.660	59.660	59.040	59.280	30.450	3,057,900
2014-09-02	59.320	59.770	58.900	59.290	30.455	4,711,300
2014-08-29	59.060	59.460	58.770	59.440	30.532	3,493,800
2014-08-28	59.010	59.290	58.700	58.770	30.188	2,644,800
2014-08-27	58.750	59.150	58.400	59.120	30.368	3,167,800
2014-08-26	58.630	59.180	58.420	58.840	30.224	4,218,100
2014-08-25	58.710	58.830	58.220	58.320	29.957	3,290,300

← NewerPage 51 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.