Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	33.650	33.660	33.240	33.310	16.446	8,973,100
2013-06-13	34.010	34.250	32.540	33.700	16.638	20,606,200
2013-06-12	34.360	34.720	33.950	34.030	16.801	4,822,600
2013-06-11	34.330	34.430	34.000	34.080	16.826	5,605,300
2013-06-10	35.360	35.370	34.670	34.720	17.142	4,571,600
2013-06-07	34.980	35.320	34.910	35.230	17.393	6,363,300
2013-06-06	34.060	34.870	34.000	34.850	17.206	8,889,800
2013-06-05	34.240	34.600	33.930	34.140	16.855	11,237,600
2013-06-04	34.860	35.110	34.340	34.460	16.840	7,135,100
2013-06-03	35.220	35.350	34.760	34.950	17.079	8,421,500
2013-05-31	35.670	35.830	35.140	35.180	17.191	7,227,100
2013-05-30	35.940	36.010	35.580	35.810	17.499	4,848,300
2013-05-29	36.130	36.200	35.400	35.880	17.533	12,393,500
2013-05-28	37.130	37.240	36.360	36.400	17.788	14,786,400
2013-05-24	37.030	37.080	36.590	36.670	17.919	14,538,300
2013-05-23	36.620	37.270	36.490	37.240	18.198	13,511,900
2013-05-22	37.800	37.830	36.940	37.020	18.091	9,450,600
2013-05-21	37.950	38.200	37.450	37.750	18.447	7,183,300
2013-05-20	37.210	38.030	37.200	37.880	18.511	8,739,900
2013-05-17	36.890	37.230	36.870	37.210	18.183	5,733,500
2013-05-16	36.630	37.010	36.500	36.760	17.963	8,400,800
2013-05-15	36.590	36.930	36.310	36.740	17.954	4,487,300
2013-05-14	36.470	36.710	36.390	36.630	17.900	5,968,500
2013-05-13	36.500	36.590	36.080	36.480	17.827	8,058,500
2013-05-10	36.570	36.830	36.370	36.500	17.836	6,542,400
2013-05-09	35.630	36.920	35.470	36.860	18.012	20,140,100
2013-05-08	35.480	35.820	35.020	35.600	17.397	28,178,100
2013-05-07	37.530	37.600	36.880	36.980	18.071	8,396,200
2013-05-06	37.520	37.670	37.220	37.300	18.227	5,796,900
2013-05-03	37.590	37.760	37.500	37.540	18.345	5,937,700
2013-05-02	37.560	37.620	37.220	37.310	18.232	5,318,500
2013-05-01	37.970	38.010	37.460	37.510	18.330	6,281,400
2013-04-30	38.160	38.280	37.890	38.130	18.633	4,555,300
2013-04-29	38.240	38.450	38.180	38.220	18.677	3,150,900
2013-04-26	37.940	38.150	37.540	38.040	18.589	4,212,500
2013-04-25	38.500	38.570	37.860	37.910	18.525	5,521,700
2013-04-24	38.220	38.500	38.010	38.380	18.755	3,312,800
2013-04-23	37.810	38.400	37.500	38.050	18.594	4,672,900
2013-04-22	37.480	37.940	37.080	37.730	18.437	3,711,000
2013-04-19	37.510	37.640	37.040	37.270	18.213	5,764,300
2013-04-18	37.100	37.780	36.890	37.380	18.266	3,808,900
2013-04-17	37.320	37.320	36.550	36.970	18.066	4,445,600
2013-04-16	36.730	37.640	36.460	37.510	18.330	4,893,700
2013-04-15	37.410	37.570	36.410	36.420	17.797	6,517,500
2013-04-12	36.980	37.780	36.930	37.730	18.437	3,611,800
2013-04-11	37.930	38.190	37.720	37.810	18.477	4,579,800
2013-04-10	37.810	38.150	37.740	37.790	18.467	4,242,800
2013-04-09	37.250	37.860	37.170	37.660	18.403	4,618,700
2013-04-08	36.790	37.240	36.790	37.200	18.178	3,532,900
2013-04-05	36.500	37.060	36.110	36.910	18.037	3,324,800
2013-04-04	36.650	37.100	36.520	36.880	18.022	3,713,900
2013-04-03	37.700	37.740	36.740	36.740	17.954	6,695,500
2013-04-02	38.000	38.120	37.460	37.670	18.408	5,803,000
2013-04-01	37.840	38.240	37.630	37.940	18.540	5,159,500
2013-03-28	37.010	37.680	37.010	37.460	18.306	6,465,100
2013-03-27	36.950	38.000	36.530	36.990	18.076	6,257,100
2013-03-26	37.180	37.260	36.810	37.180	18.169	4,645,300
2013-03-25	37.090	37.320	36.750	36.990	18.076	4,844,800
2013-03-22	36.820	37.280	36.620	36.870	18.017	6,168,100
2013-03-21	35.910	36.780	35.790	36.550	17.861	9,469,600

← NewerPage 57 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.