Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	32.620	32.800	32.300	32.800	15.867	10,849,100
2012-12-20	32.600	32.880	32.440	32.850	15.891	5,565,400
2012-12-19	32.370	32.790	32.160	32.530	15.737	5,497,600
2012-12-18	32.050	32.470	31.800	32.380	15.664	8,985,600
2012-12-17	31.570	31.920	31.470	31.890	15.427	8,621,800
2012-12-14	31.200	31.700	31.110	31.490	15.233	13,056,600
2012-12-13	31.330	31.740	31.000	31.020	15.006	46,308,200
2012-12-12	30.680	31.590	30.590	31.130	15.059	9,507,100
2012-12-11	31.240	31.520	31.160	31.380	15.180	4,100,300
2012-12-10	31.230	31.540	31.060	31.220	15.103	4,485,900
2012-12-07	31.680	31.740	31.100	31.220	15.103	6,872,900
2012-12-06	32.240	32.410	31.450	31.560	15.267	5,708,200
2012-12-05	32.170	32.410	31.850	32.280	15.616	4,673,200
2012-12-04	32.500	32.540	32.150	32.240	15.439	4,855,900
2012-12-03	33.000	33.140	32.510	32.590	15.607	3,998,700
2012-11-30	32.660	32.900	32.370	32.840	15.726	5,102,200
2012-11-29	33.130	33.230	32.390	32.580	15.602	4,211,200
2012-11-28	32.500	33.010	32.360	33.000	15.803	3,625,900
2012-11-27	32.760	32.940	32.550	32.690	15.655	4,343,600
2012-11-26	33.130	33.270	32.650	32.790	15.702	4,548,100
2012-11-23	33.300	33.470	33.080	33.440	16.014	1,763,300
2012-11-21	32.910	33.110	32.720	33.030	15.817	4,581,000
2012-11-20	32.840	33.020	32.460	32.800	15.707	5,456,100
2012-11-19	31.980	32.690	31.960	32.670	15.645	7,016,600
2012-11-16	31.570	31.760	30.830	31.680	15.171	8,272,200
2012-11-15	31.090	31.400	30.550	30.970	14.831	6,996,400
2012-11-14	31.940	32.030	31.140	31.190	14.936	5,525,900
2012-11-13	31.350	32.360	31.350	31.870	15.262	5,682,700
2012-11-12	32.090	32.170	31.650	31.650	15.156	4,131,200
2012-11-09	32.030	32.540	31.830	32.070	15.358	4,895,300
2012-11-08	32.810	32.880	32.150	32.200	15.420	5,472,900
2012-11-07	33.000	33.110	32.520	32.850	15.731	6,976,000
2012-11-06	33.380	33.580	32.690	33.460	16.023	7,291,800
2012-11-05	33.110	33.270	32.890	33.210	15.904	4,690,000
2012-11-02	33.840	33.930	32.860	33.070	15.836	9,631,800
2012-11-01	34.310	35.400	33.280	33.690	16.133	13,208,400
2012-10-31	35.080	35.210	34.520	34.990	16.756	4,831,600
2012-10-26	34.770	35.080	34.400	34.820	16.675	2,998,300
2012-10-25	34.930	35.050	34.260	34.710	16.622	3,146,800
2012-10-24	34.700	35.110	34.380	34.660	16.598	4,435,100
2012-10-23	34.320	34.710	34.080	34.440	16.493	5,487,600
2012-10-22	34.930	35.300	34.630	34.970	16.746	4,028,100
2012-10-19	35.310	35.510	34.550	34.970	16.746	10,840,900
2012-10-18	35.960	36.070	35.320	35.510	17.005	9,035,700
2012-10-17	36.850	37.170	36.020	36.150	17.311	8,464,900
2012-10-16	35.980	37.390	35.980	36.770	17.608	12,650,500
2012-10-15	35.210	35.950	35.110	35.850	17.168	4,424,500
2012-10-12	35.570	35.640	35.120	35.140	16.828	4,779,300
2012-10-11	35.990	36.170	35.440	35.640	17.067	3,515,900
2012-10-10	35.940	36.050	35.460	35.550	17.024	5,120,500
2012-10-09	36.050	36.530	35.910	35.950	17.216	4,067,300
2012-10-08	35.810	36.060	35.620	36.040	17.259	3,752,400
2012-10-05	36.400	36.610	35.840	35.950	17.216	4,894,600
2012-10-04	36.680	37.560	36.170	36.190	17.331	11,459,200
2012-10-03	35.570	36.700	35.520	36.480	17.469	9,869,600
2012-10-02	35.640	35.750	35.060	35.550	17.024	6,616,400
2012-10-01	35.000	35.790	35.000	35.600	17.048	6,587,800
2012-09-28	34.910	35.000	34.470	34.970	16.746	5,509,800
2012-09-27	34.270	34.980	34.130	34.980	16.751	5,026,900
2012-09-26	34.740	34.850	33.880	33.980	16.272	6,950,300

← NewerPage 59 of 79 · 4,734 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.