Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	36.300	36.910	35.830	36.780	18.344	14,296,600
2013-12-03	34.940	36.330	34.940	36.270	18.090	9,415,900
2013-12-02	35.340	35.690	35.020	35.180	17.546	3,687,700
2013-11-29	35.380	35.530	35.140	35.220	17.566	2,326,300
2013-11-27	35.570	35.620	35.110	35.180	17.546	4,852,300
2013-11-26	35.850	36.230	35.670	35.680	17.796	5,408,200
2013-11-25	35.250	35.950	35.130	35.800	17.855	6,889,100
2013-11-22	34.850	35.360	34.830	35.270	17.591	4,682,600
2013-11-21	34.760	35.020	34.530	34.910	17.412	4,573,400
2013-11-20	35.130	35.420	34.660	34.780	17.347	3,793,400
2013-11-19	35.280	35.450	34.920	35.030	17.471	6,227,400
2013-11-18	35.290	35.550	35.060	35.280	17.596	4,839,700
2013-11-15	34.960	35.290	34.760	35.230	17.571	7,550,700
2013-11-14	34.480	35.220	34.450	35.060	17.486	6,813,000
2013-11-13	34.530	34.680	34.220	34.390	17.152	7,343,500
2013-11-12	34.740	34.830	34.360	34.570	17.242	5,009,200
2013-11-11	34.850	35.080	34.530	34.930	17.422	3,660,400
2013-11-08	34.470	34.870	34.240	34.790	17.352	6,202,100
2013-11-07	35.020	35.100	34.300	34.500	17.207	6,300,500
2013-11-06	35.080	35.170	34.710	34.900	17.407	6,336,600
2013-11-05	35.500	35.620	34.930	35.010	17.461	6,996,100
2013-11-04	35.820	35.940	35.430	35.730	17.821	4,863,200
2013-11-01	35.690	35.900	35.190	35.520	17.716	7,714,600
2013-10-31	36.900	36.970	35.030	35.710	17.811	13,617,200
2013-10-30	37.400	37.470	36.830	36.950	18.429	4,088,100
2013-10-29	37.190	37.390	37.080	37.290	18.599	4,215,800
2013-10-28	37.370	37.400	36.930	37.180	18.544	4,309,200
2013-10-25	37.030	37.350	36.820	37.300	18.604	3,260,600
2013-10-24	36.610	37.040	36.580	36.880	18.394	2,304,900
2013-10-23	36.900	37.030	36.400	36.670	18.289	5,011,600
2013-10-22	36.310	37.290	36.200	36.970	18.439	6,723,000
2013-10-21	36.160	36.340	35.810	36.170	18.040	3,069,800
2013-10-18	36.200	36.350	35.920	36.240	18.075	4,206,800
2013-10-17	35.920	36.140	35.740	36.030	17.970	3,811,000
2013-10-16	35.780	36.070	35.580	35.950	17.930	5,118,900
2013-10-15	35.720	35.750	35.280	35.530	17.721	6,263,600
2013-10-14	35.670	35.830	35.420	35.770	17.840	7,193,200
2013-10-11	35.710	36.300	35.670	36.150	18.030	4,333,400
2013-10-10	35.240	35.780	35.170	35.750	17.831	3,880,500
2013-10-09	35.060	35.150	34.670	34.960	17.436	5,849,500
2013-10-08	35.490	35.680	35.050	35.050	17.481	4,774,800
2013-10-07	35.600	35.970	35.380	35.520	17.716	3,185,800
2013-10-04	36.230	36.330	35.830	35.920	17.915	4,752,100
2013-10-03	36.440	36.460	35.760	36.300	18.105	5,393,000
2013-10-02	36.590	36.820	36.290	36.580	18.244	3,915,800
2013-10-01	36.320	36.980	36.270	36.750	18.329	6,824,000
2013-09-30	36.040	36.660	35.970	36.360	18.135	4,825,300
2013-09-27	36.060	36.310	35.910	36.240	18.075	2,989,700
2013-09-26	36.390	36.430	36.180	36.330	18.120	2,924,900
2013-09-25	36.700	36.750	36.210	36.230	18.070	3,041,300
2013-09-24	36.510	36.830	36.320	36.600	18.254	3,279,200
2013-09-23	36.460	36.680	36.310	36.510	18.210	3,876,200
2013-09-20	36.930	36.940	36.450	36.630	18.269	6,088,900
2013-09-19	36.020	36.910	36.020	36.840	18.374	7,763,400
2013-09-18	35.210	35.960	35.210	35.930	17.920	6,865,900
2013-09-17	35.490	35.600	35.040	35.200	17.556	5,685,400
2013-09-16	36.160	36.200	35.460	35.540	17.726	3,430,300
2013-09-13	35.390	36.040	35.370	35.930	17.920	4,186,300
2013-09-12	35.780	35.780	35.300	35.310	17.611	4,910,900
2013-09-11	35.830	35.880	35.400	35.750	17.831	6,493,100

← NewerPage 55 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.