Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	41.910	42.660	41.900	42.630	21.492	7,464,600
2014-03-03	41.150	41.650	40.890	41.640	20.993	6,070,300
2014-02-28	41.420	41.690	41.080	41.300	20.822	5,219,300
2014-02-27	41.350	42.240	41.140	41.260	20.801	6,072,600
2014-02-26	41.650	41.690	40.740	41.220	20.781	7,366,700
2014-02-25	41.290	41.960	41.270	41.540	20.943	5,145,500
2014-02-24	42.310	42.370	41.590	41.770	21.059	7,691,600
2014-02-21	42.070	42.300	41.780	42.060	21.205	9,407,900
2014-02-20	40.600	42.470	40.440	42.000	21.175	13,289,300
2014-02-19	40.510	40.890	40.400	40.500	20.418	9,630,200
2014-02-18	41.030	41.150	40.450	40.540	20.438	8,695,000
2014-02-14	40.960	41.020	40.630	40.830	20.585	14,015,200
2014-02-13	40.590	41.310	40.320	40.850	20.595	14,208,000
2014-02-12	41.150	41.360	40.630	40.690	20.514	10,733,100
2014-02-11	40.930	41.900	40.830	41.760	21.054	9,482,200
2014-02-10	41.350	41.440	40.610	40.920	20.630	6,808,200
2014-02-07	41.280	41.540	41.000	41.420	20.882	11,088,000
2014-02-06	39.930	41.340	39.700	41.070	20.706	13,595,900
2014-02-05	39.940	40.410	39.490	39.850	20.091	17,500,200
2014-02-04	39.480	40.000	39.340	39.920	20.126	6,240,000
2014-02-03	40.490	40.760	39.290	39.330	19.828	6,638,400
2014-01-31	39.940	40.890	39.640	40.490	20.413	8,390,800
2014-01-30	39.890	40.270	39.800	40.150	20.242	7,431,600
2014-01-29	39.460	40.110	39.290	39.720	20.025	5,999,100
2014-01-28	38.900	39.950	38.900	39.800	20.065	5,858,500
2014-01-27	38.970	39.230	38.450	38.880	19.602	5,885,000
2014-01-24	39.020	39.200	38.530	38.970	19.647	7,231,400
2014-01-23	38.870	39.430	38.660	39.260	19.793	5,460,100
2014-01-22	39.510	39.580	38.730	38.960	19.642	5,340,200
2014-01-21	39.500	39.680	39.170	39.450	19.889	4,329,900
2014-01-17	39.460	39.480	38.970	39.220	19.773	7,221,300
2014-01-16	39.100	39.400	38.920	39.370	19.849	7,425,900
2014-01-15	39.290	39.320	38.940	39.110	19.718	6,001,200
2014-01-14	39.220	39.390	38.940	39.160	19.743	6,162,600
2014-01-13	39.200	39.590	38.950	39.040	19.682	9,007,900
2014-01-10	39.360	39.540	39.040	39.350	19.839	7,248,800
2014-01-09	39.360	39.860	38.850	39.250	19.788	9,394,100
2014-01-08	38.530	39.230	38.430	39.160	19.743	10,443,500
2014-01-07	38.240	39.040	38.170	39.010	19.667	8,347,700
2014-01-06	38.250	38.490	37.950	38.400	19.360	6,996,100
2014-01-03	38.250	38.390	37.770	38.030	19.173	4,621,500
2014-01-02	38.390	38.640	38.050	38.280	19.299	6,257,600
2013-12-31	38.490	38.680	38.330	38.570	19.445	6,645,100
2013-12-30	38.410	38.610	38.250	38.410	19.365	4,259,100
2013-12-27	38.230	38.400	37.760	38.300	19.309	4,079,000
2013-12-26	37.830	38.420	37.800	38.230	19.274	6,959,700
2013-12-24	37.540	37.770	37.530	37.700	19.007	3,750,300
2013-12-23	37.300	38.030	37.210	37.600	18.956	8,121,000
2013-12-20	37.010	37.300	36.830	37.010	18.659	8,972,100
2013-12-19	36.660	36.930	36.260	36.890	18.598	6,595,900
2013-12-18	36.810	37.070	36.090	36.650	18.477	11,968,900
2013-12-17	36.210	37.330	35.670	36.840	18.573	21,486,300
2013-12-16	34.530	35.450	34.400	35.330	17.812	12,500,200
2013-12-13	34.360	34.500	34.060	34.250	17.267	6,821,600
2013-12-12	34.410	34.500	33.980	34.360	17.323	7,504,200
2013-12-11	35.120	35.120	34.140	34.340	17.313	9,694,100
2013-12-10	35.840	35.900	35.310	35.480	17.696	5,273,900
2013-12-09	36.220	36.400	35.790	35.840	17.875	4,440,600
2013-12-06	36.500	36.640	36.070	36.210	18.060	5,796,700
2013-12-05	36.600	36.670	36.050	36.290	18.100	7,099,600

← NewerPage 54 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.