Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	46.870	46.990	46.490	46.780	23.815	3,390,400
2014-05-28	46.840	46.920	46.320	46.710	23.779	4,035,600
2014-05-27	47.000	47.110	46.550	46.850	23.851	4,312,300
2014-05-23	46.770	46.920	46.680	46.870	23.861	3,503,900
2014-05-22	46.660	46.810	46.600	46.670	23.759	3,879,600
2014-05-21	46.340	46.800	46.220	46.580	23.713	3,927,300
2014-05-20	45.840	46.410	45.830	46.330	23.586	5,313,500
2014-05-19	45.580	46.150	45.540	45.940	23.387	4,079,100
2014-05-16	45.390	45.870	45.090	45.600	23.214	6,974,800
2014-05-15	45.220	45.520	44.920	45.450	23.138	8,860,900
2014-05-14	44.990	45.360	44.620	45.290	23.057	7,052,400
2014-05-13	44.040	44.540	43.890	44.510	22.659	5,800,800
2014-05-12	44.360	45.430	43.930	44.040	22.420	3,775,600
2014-05-09	43.970	44.080	43.420	43.690	22.242	4,429,900
2014-05-08	44.170	44.390	43.900	43.980	22.390	3,408,400
2014-05-07	43.810	44.500	43.720	44.410	22.609	6,576,300
2014-05-06	43.470	43.860	43.350	43.480	22.135	3,613,500
2014-05-05	42.770	43.620	42.520	43.520	22.155	3,864,300
2014-05-02	43.270	43.480	42.770	42.840	21.809	3,399,200
2014-05-01	41.740	43.560	40.920	43.270	22.028	6,677,600
2014-04-30	42.170	42.270	41.840	42.170	21.468	4,810,800
2014-04-29	41.910	42.320	41.840	42.200	21.483	4,950,100
2014-04-28	42.030	42.030	41.150	41.700	21.229	4,861,400
2014-04-25	41.310	41.570	41.090	41.260	21.005	3,384,600
2014-04-24	42.020	42.090	41.060	41.330	21.041	5,136,500
2014-04-23	42.000	42.420	41.940	42.050	21.407	2,891,900
2014-04-22	41.860	42.220	41.710	41.970	21.366	3,408,500
2014-04-21	41.780	42.130	41.710	42.060	21.412	3,745,700
2014-04-17	41.180	41.930	41.150	41.790	21.275	3,449,500
2014-04-16	41.000	41.360	40.770	41.280	21.015	2,730,000
2014-04-15	40.370	40.830	40.160	40.700	20.720	2,940,100
2014-04-14	40.310	40.800	40.140	40.420	20.577	2,214,000
2014-04-11	39.920	40.370	39.900	40.140	20.435	4,768,100
2014-04-10	40.760	40.990	40.010	40.240	20.486	3,630,400
2014-04-09	40.810	40.890	40.460	40.790	20.766	2,996,500
2014-04-08	39.680	40.710	39.650	40.590	20.664	5,628,500
2014-04-07	40.260	40.510	39.310	39.640	20.180	5,514,900
2014-04-04	40.830	41.180	40.230	40.260	20.496	4,459,300
2014-04-03	40.710	40.930	40.430	40.600	20.669	3,589,000
2014-04-02	41.100	41.130	40.480	40.600	20.669	5,230,000
2014-04-01	39.970	41.030	39.960	41.030	20.888	6,724,300
2014-03-31	41.070	41.130	40.200	40.580	20.659	6,639,700
2014-03-28	40.820	40.990	40.600	40.920	20.832	3,607,400
2014-03-27	40.090	40.940	39.860	40.640	20.689	4,814,600
2014-03-26	40.910	41.100	39.960	40.000	20.363	6,152,000
2014-03-25	40.920	41.030	40.390	40.780	20.761	3,710,500
2014-03-24	40.120	41.080	40.120	40.760	20.750	3,087,200
2014-03-21	41.160	41.390	40.490	40.610	20.674	8,840,500
2014-03-20	40.940	41.080	40.450	40.860	20.801	6,386,700
2014-03-19	41.550	41.860	41.370	41.640	21.198	4,778,900
2014-03-18	41.570	41.840	41.290	41.590	21.173	2,365,700
2014-03-17	41.510	41.610	41.110	41.530	21.142	4,103,100
2014-03-14	41.030	41.560	41.000	41.410	21.081	3,527,700
2014-03-13	41.240	41.420	40.810	41.000	20.873	3,715,000
2014-03-12	41.020	41.280	40.780	41.180	20.964	3,458,300
2014-03-11	41.770	41.890	41.440	41.600	20.973	6,568,600
2014-03-10	42.550	42.580	41.900	42.080	21.215	2,993,200
2014-03-07	42.860	42.940	42.370	42.690	21.522	5,073,600
2014-03-06	42.420	42.830	42.410	42.650	21.502	6,849,400
2014-03-05	42.470	42.720	42.330	42.450	21.401	4,624,400

← NewerPage 53 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.