Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	58.380	58.630	57.910	58.510	30.055	3,345,400
2014-08-21	58.530	58.680	58.060	58.320	29.957	3,692,600
2014-08-20	58.580	58.800	58.220	58.650	30.127	3,297,100
2014-08-19	58.160	58.650	57.940	58.610	30.106	3,735,500
2014-08-18	57.840	58.320	57.510	58.110	29.849	3,581,500
2014-08-15	57.040	57.920	57.040	57.790	29.685	5,148,000
2014-08-14	56.920	57.270	56.560	56.780	29.166	5,325,300
2014-08-13	56.850	57.840	56.610	56.800	29.176	6,225,100
2014-08-12	56.540	57.130	56.110	57.010	29.284	4,704,900
2014-08-11	56.570	57.380	56.550	56.690	29.120	6,668,300
2014-08-08	54.680	56.320	54.550	56.250	28.894	5,301,700
2014-08-07	55.090	55.340	54.280	54.370	27.928	4,751,200
2014-08-06	54.910	55.680	54.620	55.180	28.344	5,997,900
2014-08-05	55.670	55.980	54.660	55.010	28.257	5,681,400
2014-08-04	55.320	56.440	54.960	56.170	28.853	4,466,400
2014-08-01	56.260	56.620	54.830	55.550	28.534	8,759,600
2014-07-31	55.710	58.270	55.520	56.630	29.089	13,266,600
2014-07-30	58.220	58.620	56.550	56.690	29.120	5,424,900
2014-07-29	57.830	58.370	57.700	58.070	29.829	3,576,300
2014-07-28	58.120	58.290	57.390	57.970	29.777	3,542,800
2014-07-25	58.420	58.610	58.130	58.200	29.896	3,298,700
2014-07-24	58.630	58.860	58.020	58.570	30.086	4,513,800
2014-07-23	58.340	58.850	58.050	58.660	30.132	3,144,100
2014-07-22	58.270	58.840	58.270	58.450	30.024	3,115,900
2014-07-21	58.160	58.360	57.650	58.070	29.829	3,965,700
2014-07-18	57.830	58.430	57.660	58.220	29.906	4,489,800
2014-07-17	58.190	58.830	57.510	57.600	29.587	3,635,000
2014-07-16	58.160	58.460	57.750	58.390	29.993	3,671,800
2014-07-15	58.220	58.350	57.470	57.870	29.726	4,330,200
2014-07-14	58.050	58.710	57.950	58.330	29.962	2,925,100
2014-07-11	57.840	58.230	57.490	58.210	29.901	2,722,400
2014-07-10	57.550	58.040	57.350	57.820	29.700	4,827,400
2014-07-09	57.960	58.320	57.630	57.860	29.721	6,395,000
2014-07-08	57.880	57.890	57.430	57.640	29.608	7,854,000
2014-07-07	57.670	58.390	57.540	57.700	29.639	4,355,000
2014-07-03	58.540	58.540	57.720	58.110	29.849	2,543,300
2014-07-02	58.600	58.710	57.990	58.350	29.973	4,048,600
2014-07-01	58.440	58.670	58.000	58.550	30.075	4,287,000
2014-06-30	58.120	58.650	58.090	58.210	29.901	5,364,600
2014-06-27	57.990	58.650	57.900	58.560	30.080	16,052,100
2014-06-26	57.860	58.140	57.510	58.100	29.844	4,933,300
2014-06-25	57.880	58.390	57.490	57.990	29.788	7,680,900
2014-06-24	58.510	59.000	57.410	57.510	29.541	8,561,200
2014-06-23	57.910	58.930	57.750	58.860	30.235	7,254,600
2014-06-20	57.970	58.240	57.610	57.660	29.618	7,958,600
2014-06-19	57.220	57.970	56.490	57.930	29.757	9,690,700
2014-06-18	57.940	58.200	57.030	57.350	29.459	31,927,500
2014-06-17	55.400	58.450	55.400	57.310	29.438	18,427,800
2014-06-16	54.770	59.680	54.650	56.020	28.776	37,458,000
2014-06-13	46.830	47.200	46.610	47.180	24.235	1,976,500
2014-06-12	46.970	47.100	46.570	46.850	24.065	2,594,700
2014-06-11	46.960	47.220	46.580	46.780	24.029	4,318,300
2014-06-10	47.460	47.960	47.410	47.640	24.253	3,241,300
2014-06-09	47.700	48.000	47.590	47.760	24.314	3,369,800
2014-06-06	47.430	47.950	47.400	47.730	24.299	3,772,100
2014-06-05	46.990	47.520	46.900	47.380	24.121	3,178,400
2014-06-04	46.870	47.100	46.760	46.900	23.876	3,004,000
2014-06-03	46.880	47.010	46.670	46.820	23.835	3,403,600
2014-06-02	46.950	47.080	46.690	46.910	23.881	3,664,000
2014-05-30	46.730	47.010	46.720	46.960	23.907	4,065,300

← NewerPage 52 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.