Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	34.560	34.980	34.460	34.740	16.636	6,308,700
2012-09-24	34.140	34.610	33.970	34.490	16.516	4,164,500
2012-09-21	34.620	34.630	34.200	34.320	16.435	7,153,800
2012-09-20	33.820	34.370	33.680	34.360	16.454	5,917,600
2012-09-19	34.140	34.170	33.790	33.960	16.263	4,549,500
2012-09-18	34.440	34.510	33.900	34.080	16.320	4,449,500
2012-09-17	35.030	35.050	34.420	34.540	16.540	11,364,100
2012-09-14	34.750	35.390	34.700	35.100	16.809	6,119,600
2012-09-13	33.950	35.000	33.750	34.690	16.612	7,093,900
2012-09-12	33.880	33.990	33.670	33.970	16.267	2,489,700
2012-09-11	33.750	33.930	33.690	33.740	16.157	2,867,900
2012-09-10	33.920	33.920	33.490	33.620	16.100	3,664,400
2012-09-07	33.310	33.900	33.160	33.890	16.229	4,945,300
2012-09-06	32.410	33.180	32.390	33.180	15.889	4,987,700
2012-09-05	32.410	32.490	32.020	32.130	15.386	3,995,200
2012-09-04	32.270	32.620	32.140	32.370	15.501	3,824,800
2012-08-31	32.260	32.350	32.090	32.270	15.453	4,562,700
2012-08-30	32.210	32.240	31.910	32.040	15.343	4,411,100
2012-08-29	32.590	32.610	32.270	32.440	15.535	4,255,900
2012-08-28	32.300	32.680	32.270	32.560	15.592	5,453,200
2012-08-27	32.180	32.500	31.970	32.460	15.544	4,339,300
2012-08-24	31.870	32.200	31.640	32.110	15.377	2,609,400
2012-08-23	32.290	32.290	31.680	31.880	15.267	3,705,400
2012-08-22	32.000	32.330	31.810	32.260	15.449	5,079,600
2012-08-21	32.250	32.680	32.190	32.280	15.308	3,139,300
2012-08-20	32.290	32.520	32.110	32.170	15.256	3,072,300
2012-08-17	32.670	32.680	32.110	32.310	15.323	4,944,500
2012-08-16	32.420	32.790	32.330	32.660	15.488	18,650,100
2012-08-15	32.090	32.390	32.020	32.370	15.351	3,811,400
2012-08-14	32.000	32.290	31.870	32.150	15.247	4,820,400
2012-08-13	31.860	31.930	31.640	31.780	15.071	2,597,600
2012-08-10	31.380	31.890	31.230	31.850	15.104	3,906,800
2012-08-09	31.660	31.980	31.420	31.610	14.991	5,709,600
2012-08-08	31.820	31.900	31.390	31.630	15.000	5,051,100
2012-08-07	32.050	32.160	31.880	31.970	15.161	4,514,100
2012-08-06	31.630	31.880	31.580	31.740	15.052	4,687,700
2012-08-03	31.520	31.680	31.250	31.520	14.948	5,146,700
2012-08-02	29.920	31.230	29.890	30.930	14.668	9,368,500
2012-08-01	32.050	32.110	31.610	31.850	15.104	13,321,400
2012-07-31	31.560	31.950	31.560	31.790	15.076	7,224,100
2012-07-30	31.600	31.890	31.560	31.760	15.062	6,448,000
2012-07-27	31.340	31.750	31.110	31.600	14.986	10,349,400
2012-07-26	31.120	31.250	30.810	31.130	14.763	6,554,300
2012-07-25	31.140	31.330	30.410	30.610	14.516	5,560,800
2012-07-24	31.200	31.440	30.430	30.970	14.687	8,361,400
2012-07-23	29.900	31.820	29.700	31.470	14.924	12,349,500
2012-07-20	30.930	31.660	30.650	31.310	14.848	7,057,300
2012-07-19	30.970	31.190	30.730	31.050	14.725	4,278,500
2012-07-18	30.530	30.980	30.480	30.860	14.635	7,548,800
2012-07-17	30.070	30.690	29.690	30.670	14.545	5,860,800
2012-07-16	29.790	30.160	29.540	29.990	14.222	4,690,500
2012-07-13	29.030	29.920	29.000	29.890	14.175	5,839,400
2012-07-12	28.710	29.130	28.470	28.940	13.724	4,851,300
2012-07-11	28.890	29.050	28.650	28.900	13.705	4,860,100
2012-07-10	29.480	29.570	28.610	28.780	13.648	6,235,300
2012-07-09	28.830	29.190	28.650	29.150	13.824	5,539,600
2012-07-06	28.760	28.980	28.540	28.940	13.724	5,541,600
2012-07-05	29.270	29.360	28.940	29.100	13.800	3,842,700
2012-07-03	29.120	29.290	29.050	29.280	13.886	3,261,000
2012-07-02	28.820	29.040	28.500	29.040	13.772	5,707,500

← NewerPage 60 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.