Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	28.440	28.820	28.250	28.820	13.667	8,737,600
2012-06-28	28.020	28.290	27.760	28.040	13.298	9,319,800
2012-06-27	27.800	28.310	27.800	28.210	13.378	8,657,200
2012-06-26	27.440	27.880	27.350	27.760	13.165	9,333,200
2012-06-25	28.060	28.180	27.250	27.360	12.975	10,737,000
2012-06-22	28.490	28.650	28.070	28.430	13.482	20,625,200
2012-06-21	29.550	29.610	28.380	28.420	13.478	9,879,400
2012-06-20	30.120	30.240	29.330	29.530	14.004	8,685,200
2012-06-19	29.710	30.190	29.630	30.040	14.246	5,420,800
2012-06-18	29.850	29.900	29.480	29.490	13.985	7,042,800
2012-06-15	29.530	30.070	29.370	30.070	14.260	9,911,600
2012-06-14	29.530	29.690	29.170	29.450	13.966	8,818,600
2012-06-13	29.410	29.840	29.180	29.460	13.971	5,598,800
2012-06-12	29.420	29.710	29.130	29.540	14.009	6,557,200
2012-06-11	29.700	29.850	29.220	29.270	13.881	5,757,800
2012-06-08	29.610	29.620	29.240	29.370	13.928	6,869,900
2012-06-07	29.550	30.280	29.530	29.850	14.156	6,934,700
2012-06-06	29.090	29.700	29.090	29.550	14.014	8,661,600
2012-06-05	28.560	29.350	28.510	29.300	13.753	8,845,300
2012-06-04	29.070	29.290	28.250	28.670	13.457	11,863,900
2012-06-01	29.790	29.930	29.000	29.010	13.617	11,584,100
2012-05-31	30.640	30.900	29.900	30.530	14.330	7,772,300
2012-05-30	31.110	31.120	30.600	30.680	14.401	5,921,900
2012-05-29	30.900	31.490	30.890	31.390	14.734	18,425,500
2012-05-25	31.100	31.220	30.720	30.770	14.443	20,409,400
2012-05-24	31.400	31.610	30.670	31.050	14.574	20,422,900
2012-05-23	31.390	31.470	30.640	31.390	14.734	7,625,400
2012-05-22	30.840	31.820	30.800	31.290	14.687	8,819,900
2012-05-21	29.760	31.080	29.760	31.010	14.555	10,841,400
2012-05-18	29.970	30.320	29.560	29.670	13.926	11,048,500
2012-05-17	30.550	30.650	29.760	29.790	13.983	10,295,600
2012-05-16	31.370	31.640	30.480	30.520	14.325	8,040,600
2012-05-15	31.520	31.700	31.080	31.240	14.663	5,591,400
2012-05-14	32.230	32.330	31.600	31.670	14.865	6,279,600
2012-05-11	32.330	32.820	32.230	32.540	15.274	4,658,100
2012-05-10	32.490	32.840	32.340	32.530	15.269	7,167,500
2012-05-09	32.220	32.650	32.080	32.230	15.128	13,992,000
2012-05-08	32.960	32.960	31.990	32.580	15.292	7,120,800
2012-05-07	32.870	33.280	32.490	33.160	15.565	5,825,100
2012-05-04	32.780	32.910	32.240	32.700	15.349	7,186,600
2012-05-03	33.720	34.000	32.930	32.960	15.471	8,290,200
2012-05-02	34.100	34.140	33.610	33.750	15.842	7,445,600
2012-05-01	34.450	34.630	34.000	34.380	16.137	8,301,000
2012-04-30	33.590	34.040	33.530	34.030	15.973	7,660,700
2012-04-27	33.860	34.120	33.590	33.630	15.785	7,114,200
2012-04-26	33.000	33.960	32.750	33.890	15.907	6,942,300
2012-04-25	32.450	33.000	32.390	32.960	15.471	5,303,700
2012-04-24	32.350	32.610	32.290	32.310	15.166	6,654,900
2012-04-23	31.870	32.370	31.800	32.310	15.166	5,367,000
2012-04-20	32.420	32.500	32.210	32.300	15.161	4,733,600
2012-04-19	32.320	32.390	32.000	32.180	15.105	5,784,300
2012-04-18	31.710	32.290	31.580	32.280	15.152	6,030,300
2012-04-17	31.340	31.790	31.330	31.750	14.903	5,726,600
2012-04-16	32.350	32.520	31.320	31.340	14.710	9,322,700
2012-04-13	31.610	32.210	31.560	32.100	15.067	8,775,900
2012-04-12	31.130	31.830	31.070	31.820	14.936	6,419,200
2012-04-11	30.930	31.170	30.760	31.020	14.560	6,226,000
2012-04-10	30.980	31.280	30.510	30.560	14.344	8,339,900
2012-04-09	30.930	31.200	30.810	31.000	14.551	5,443,500
2012-04-05	31.280	31.690	31.140	31.460	14.767	6,281,700

← NewerPage 61 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.