Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	31.070	31.450	30.960	31.400	14.738	7,262,600
2012-04-03	30.810	31.440	30.660	31.440	14.757	10,015,500
2012-04-02	30.850	31.170	30.710	31.060	14.579	6,103,900
2012-03-30	31.380	31.440	30.660	30.810	14.462	21,687,800
2012-03-29	30.400	30.650	30.210	30.590	14.358	6,613,100
2012-03-28	30.840	31.030	30.380	30.680	14.401	6,947,500
2012-03-27	30.970	31.150	30.750	30.990	14.546	5,872,500
2012-03-26	30.730	30.840	30.290	30.610	14.368	6,764,900
2012-03-23	30.190	30.450	30.050	30.180	14.166	7,905,500
2012-03-22	30.690	30.740	29.910	30.210	14.180	8,202,100
2012-03-21	31.300	31.360	30.930	31.010	14.555	5,695,600
2012-03-20	31.290	32.090	31.060	31.300	14.692	16,513,200
2012-03-19	30.450	30.520	29.980	30.420	14.279	3,096,700
2012-03-16	30.110	30.500	30.060	30.460	14.297	6,646,900
2012-03-15	30.030	30.210	29.720	30.020	14.091	4,051,000
2012-03-14	30.330	30.410	29.930	30.040	14.100	4,233,800
2012-03-13	29.840	30.250	29.570	30.230	14.189	5,777,700
2012-03-12	29.850	29.930	29.410	29.670	13.926	3,523,400
2012-03-09	29.840	30.220	29.810	29.860	14.016	4,493,900
2012-03-08	29.860	30.000	29.550	29.780	13.978	3,825,700
2012-03-07	29.540	29.830	29.330	29.650	13.917	4,603,400
2012-03-06	29.840	30.130	29.600	29.720	13.828	4,834,300
2012-03-05	30.140	30.460	29.880	30.350	14.122	3,731,000
2012-03-02	30.220	30.480	30.130	30.260	14.080	5,393,200
2012-03-01	29.940	30.550	29.830	30.260	14.080	8,196,200
2012-02-29	29.470	30.000	29.330	29.880	13.903	10,284,000
2012-02-28	29.140	29.300	28.860	29.000	13.493	5,488,800
2012-02-27	29.180	29.470	29.040	29.110	13.545	4,060,500
2012-02-24	29.140	29.460	29.010	29.310	13.638	5,146,000
2012-02-23	28.970	29.320	28.510	29.060	13.521	10,453,700
2012-02-22	29.390	29.720	29.220	29.300	13.633	4,592,600
2012-02-21	29.370	29.580	29.180	29.460	13.707	3,912,200
2012-02-17	29.330	29.370	29.050	29.110	13.545	6,576,900
2012-02-16	28.890	29.060	28.710	28.870	13.433	5,825,900
2012-02-15	29.380	29.380	28.850	28.970	13.479	5,433,800
2012-02-14	29.470	29.600	28.970	29.180	13.577	4,543,000
2012-02-13	29.250	29.600	29.130	29.520	13.735	5,086,700
2012-02-10	28.910	29.140	28.660	29.060	13.521	4,427,900
2012-02-09	29.280	29.350	28.950	29.190	13.582	5,048,600
2012-02-08	29.210	29.410	29.050	29.210	13.591	4,755,400
2012-02-07	29.330	29.360	28.930	29.200	13.586	7,646,900
2012-02-06	29.570	29.690	29.300	29.410	13.684	7,010,600
2012-02-03	29.170	29.780	29.100	29.700	13.819	7,613,700
2012-02-02	29.270	29.310	28.760	28.840	13.419	4,051,400
2012-02-01	29.080	29.600	29.030	29.190	13.582	6,619,200
2012-01-31	28.970	29.020	28.520	28.820	13.410	5,346,000
2012-01-30	28.390	28.710	28.150	28.710	13.358	7,173,500
2012-01-27	28.760	28.820	28.200	28.550	13.284	6,325,700
2012-01-26	29.630	29.680	28.680	28.870	13.433	6,524,200
2012-01-25	29.030	29.470	28.660	29.410	13.684	6,829,100
2012-01-24	28.860	29.100	28.810	29.060	13.521	4,899,500
2012-01-23	28.820	29.230	28.820	29.030	13.507	7,570,600
2012-01-20	28.750	28.940	28.330	28.840	13.419	7,713,200
2012-01-19	29.110	29.290	28.440	28.740	13.372	13,195,200
2012-01-18	28.680	29.140	28.540	29.050	13.517	11,798,800
2012-01-17	28.510	28.690	28.100	28.430	13.228	7,677,500
2012-01-13	27.990	28.270	27.880	28.220	13.130	5,666,900
2012-01-12	27.900	28.390	27.870	28.140	13.093	7,920,600
2012-01-11	28.220	28.240	27.780	27.840	12.954	8,873,400
2012-01-10	28.130	28.480	27.970	28.330	13.182	15,125,200

← NewerPage 62 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.