Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	35.640	36.260	35.530	36.190	17.867	17,816,400
2013-09-09	35.290	35.710	35.270	35.600	17.576	13,366,700
2013-09-06	35.280	35.440	34.950	35.120	17.339	14,184,900
2013-09-05	35.240	35.610	35.090	35.130	17.344	5,267,700
2013-09-04	36.080	36.120	35.030	35.140	17.349	8,753,500
2013-09-03	36.600	36.640	35.630	35.930	17.739	5,026,700
2013-08-30	36.330	36.460	36.140	36.240	17.892	2,987,200
2013-08-29	36.150	36.350	36.000	36.220	17.882	2,477,900
2013-08-28	36.120	36.460	36.120	36.210	17.877	3,592,400
2013-08-27	35.730	36.250	35.690	36.120	17.833	3,392,300
2013-08-26	36.500	36.770	36.160	36.220	17.882	5,072,700
2013-08-23	35.980	36.350	35.640	36.310	17.927	6,157,000
2013-08-22	34.980	36.130	34.940	35.880	17.714	7,785,400
2013-08-21	34.700	35.130	34.380	34.830	17.196	3,901,500
2013-08-20	34.260	34.900	34.020	34.680	17.122	4,131,300
2013-08-19	34.940	34.990	34.270	34.310	16.939	4,195,200
2013-08-16	35.170	35.350	34.920	34.990	17.275	3,765,800
2013-08-15	35.020	35.470	34.760	35.350	17.453	3,841,600
2013-08-14	35.240	35.470	35.240	35.310	17.433	3,309,500
2013-08-13	35.470	35.550	35.190	35.340	17.448	3,504,400
2013-08-12	35.200	35.660	35.180	35.490	17.522	12,695,700
2013-08-09	35.430	35.660	35.190	35.390	17.472	13,143,900
2013-08-08	35.830	36.220	35.270	35.420	17.487	23,870,100
2013-08-07	35.880	36.010	35.620	35.840	17.695	4,276,200
2013-08-06	36.100	36.210	35.810	36.050	17.798	3,923,100
2013-08-05	36.130	36.340	35.980	36.190	17.867	4,061,000
2013-08-02	35.980	36.340	35.910	36.220	17.882	7,018,000
2013-08-01	34.790	36.450	34.790	36.100	17.823	13,886,000
2013-07-31	33.850	34.360	33.700	34.170	16.870	6,595,500
2013-07-30	34.090	34.300	33.660	33.810	16.692	4,821,500
2013-07-29	33.900	34.030	33.820	33.990	16.781	3,402,500
2013-07-26	33.750	33.970	33.550	33.910	16.742	3,423,300
2013-07-25	33.440	33.820	33.370	33.810	16.692	4,064,300
2013-07-24	34.260	34.300	33.260	33.440	16.510	6,650,700
2013-07-23	34.490	34.760	34.260	34.290	16.929	3,951,600
2013-07-22	34.200	34.620	34.180	34.490	17.028	3,473,200
2013-07-19	34.120	34.660	33.950	34.280	16.924	5,624,200
2013-07-18	33.650	34.090	33.620	34.000	16.786	6,609,200
2013-07-17	33.640	33.780	33.290	33.500	16.539	4,739,600
2013-07-16	33.860	33.910	33.290	33.480	16.529	5,053,000
2013-07-15	33.780	34.010	33.620	33.810	16.692	3,472,300
2013-07-12	33.840	33.880	33.530	33.820	16.697	3,107,200
2013-07-11	33.510	33.930	33.430	33.790	16.683	5,769,300
2013-07-10	33.580	33.700	33.110	33.180	16.381	4,709,300
2013-07-09	33.480	33.630	33.310	33.530	16.554	3,236,200
2013-07-08	32.810	33.260	32.810	33.260	16.421	3,335,300
2013-07-05	32.920	33.020	32.480	32.680	16.134	3,490,700
2013-07-03	32.880	32.940	32.460	32.820	16.204	1,861,700
2013-07-02	32.560	33.240	32.470	32.980	16.283	5,346,000
2013-07-01	32.650	32.940	32.360	32.520	16.056	5,306,700
2013-06-28	32.550	32.850	32.470	32.470	16.031	7,983,600
2013-06-27	32.780	33.140	32.490	32.580	16.085	4,815,800
2013-06-26	33.290	33.940	32.560	32.650	16.120	8,251,400
2013-06-25	31.910	32.360	31.780	31.900	15.749	7,561,700
2013-06-24	32.000	32.130	31.250	31.650	15.626	10,898,300
2013-06-21	31.980	32.350	31.590	32.290	15.942	11,573,700
2013-06-20	32.220	32.240	31.670	31.750	15.675	9,034,800
2013-06-19	33.300	33.350	32.590	32.610	16.100	6,435,100
2013-06-18	33.150	33.480	33.070	33.240	16.411	7,176,100
2013-06-17	33.480	33.760	33.310	33.640	16.608	7,457,200

← NewerPage 56 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.