Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	35.640	36.150	35.500	35.980	17.582	5,201,100
2013-03-19	35.260	35.420	35.010	35.290	17.245	4,663,200
2013-03-18	35.150	35.470	34.820	35.190	17.196	4,623,900
2013-03-15	35.280	35.660	35.200	35.430	17.314	7,030,900
2013-03-14	34.810	35.640	34.800	35.420	17.309	10,414,200
2013-03-13	34.710	34.860	34.520	34.800	17.006	4,942,400
2013-03-12	35.090	35.100	34.720	34.790	17.001	4,679,400
2013-03-11	34.650	35.170	34.590	35.030	17.118	6,474,900
2013-03-08	34.430	34.780	34.410	34.710	16.962	10,559,000
2013-03-07	33.770	34.420	33.590	34.310	16.766	7,672,200
2013-03-06	33.590	33.910	33.470	33.720	16.478	6,943,400
2013-03-05	33.670	33.970	33.340	33.710	16.307	8,435,000
2013-03-04	33.750	33.880	33.390	33.570	16.240	10,185,500
2013-03-01	34.530	34.650	33.700	33.830	16.365	15,129,400
2013-02-28	34.300	34.850	34.240	34.710	16.791	7,025,200
2013-02-27	33.710	34.510	33.640	34.350	16.617	5,569,700
2013-02-26	33.750	33.880	33.090	33.790	16.346	19,850,900
2013-02-25	34.560	34.750	33.550	33.570	16.240	20,997,000
2013-02-22	34.210	34.440	34.150	34.440	16.660	16,989,200
2013-02-21	34.150	35.060	33.540	34.080	16.486	12,465,600
2013-02-20	35.470	35.480	34.760	34.820	16.844	6,629,200
2013-02-19	35.230	35.560	35.020	35.450	17.149	5,283,900
2013-02-15	35.460	35.570	34.980	35.110	16.985	8,840,400
2013-02-14	35.590	35.720	35.450	35.460	17.154	5,304,200
2013-02-13	35.940	35.940	35.550	35.640	17.241	3,761,800
2013-02-12	35.670	35.880	35.450	35.840	17.338	3,701,200
2013-02-11	36.030	36.030	35.540	35.740	17.289	2,789,700
2013-02-08	35.840	36.220	35.800	36.000	17.415	5,508,000
2013-02-07	35.770	36.000	35.640	35.870	17.352	4,280,700
2013-02-06	35.530	35.780	35.260	35.780	17.309	4,317,100
2013-02-05	35.380	35.850	35.220	35.740	17.289	4,249,600
2013-02-04	35.350	35.400	35.040	35.080	16.970	3,277,900
2013-02-01	35.330	35.500	35.100	35.430	17.139	4,158,400
2013-01-31	34.950	35.300	34.810	35.050	16.956	4,160,300
2013-01-30	34.990	35.450	34.800	35.100	16.980	7,522,500
2013-01-29	34.760	34.970	34.380	34.890	16.878	4,822,100
2013-01-28	35.060	35.220	34.450	34.870	16.869	4,894,100
2013-01-25	34.750	34.890	34.370	34.830	16.849	4,451,700
2013-01-24	35.070	35.400	34.530	34.630	16.752	5,235,400
2013-01-23	35.070	35.240	34.850	35.070	16.965	4,795,500
2013-01-22	34.680	35.220	34.640	35.150	17.004	6,435,300
2013-01-18	33.780	34.760	33.700	34.740	16.806	8,918,400
2013-01-17	33.570	34.040	33.380	33.800	16.351	6,934,700
2013-01-16	33.230	33.510	33.120	33.440	16.177	5,551,000
2013-01-15	33.280	33.420	33.100	33.300	16.109	7,038,600
2013-01-14	33.520	33.620	33.250	33.470	16.191	3,603,500
2013-01-11	33.950	34.010	33.430	33.490	16.201	5,475,000
2013-01-10	33.960	34.100	33.540	33.810	16.356	5,646,600
2013-01-09	33.570	33.960	33.570	33.770	16.336	5,638,000
2013-01-08	34.030	34.030	33.440	33.570	16.240	7,692,700
2013-01-07	33.910	34.080	33.830	33.990	16.443	4,013,500
2013-01-04	33.740	34.390	33.710	34.140	16.515	6,857,900
2013-01-03	34.020	34.200	33.560	33.770	16.336	7,694,000
2013-01-02	33.410	34.060	33.190	34.030	16.462	9,398,100
2012-12-31	31.720	32.760	31.650	32.740	15.838	5,212,400
2012-12-28	32.050	32.220	31.730	31.790	15.379	4,629,800
2012-12-27	32.290	32.370	31.750	32.020	15.490	4,953,400
2012-12-26	32.590	32.650	32.080	32.290	15.620	2,987,700
2012-12-24	32.620	32.800	32.410	32.530	15.737	1,516,900
2012-12-21	32.620	32.800	32.300	32.800	15.867	10,849,100

← NewerPage 58 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.