Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	27.520	27.810	27.240	27.780	12.926	8,696,000
2012-01-06	27.660	27.730	27.340	27.390	12.744	7,258,600
2012-01-05	27.640	27.750	26.960	27.550	12.819	11,763,700
2012-01-04	26.810	26.990	26.560	26.980	12.553	11,200,600
2012-01-03	27.550	27.920	26.210	26.820	12.479	18,725,000
2011-12-30	32.610	33.110	32.540	33.020	12.525	8,067,223
2011-12-29	32.230	32.610	32.110	32.550	12.346	7,196,394
2011-12-28	32.890	32.930	32.080	32.130	12.187	6,397,939
2011-12-27	32.630	33.000	32.610	32.820	12.449	4,328,263
2011-12-23	32.390	32.710	32.280	32.710	12.407	4,354,514
2011-12-22	32.040	32.290	31.980	32.240	12.229	6,299,068
2011-12-21	31.700	32.070	31.410	32.010	12.142	4,757,974
2011-12-20	31.370	31.870	31.300	31.700	12.024	6,003,435
2011-12-19	31.040	31.220	30.660	30.790	11.679	7,171,124
2011-12-16	30.750	31.020	30.380	31.000	11.758	13,840,407
2011-12-15	30.910	31.050	30.360	30.400	11.531	8,761,654
2011-12-14	31.040	31.220	30.440	30.590	11.603	11,456,084
2011-12-13	31.440	31.890	31.140	31.370	11.899	10,951,668
2011-12-12	31.410	31.460	31.050	31.340	11.887	12,299,190
2011-12-09	31.370	31.880	31.280	31.650	12.005	11,120,093
2011-12-08	31.930	32.140	31.030	31.120	11.804	12,760,795
2011-12-07	31.740	32.460	31.490	32.200	12.214	12,104,024
2011-12-06	32.540	32.700	32.010	32.140	12.096	11,465,530
2011-12-05	32.800	32.970	32.200	32.590	12.265	9,879,416
2011-12-02	32.690	32.890	32.280	32.370	12.183	14,429,465
2011-12-01	32.260	32.830	31.870	32.410	12.198	12,929,097
2011-11-30	32.020	32.500	31.480	32.280	12.149	12,702,772
2011-11-29	30.960	31.250	30.700	31.100	11.705	7,952,282
2011-11-28	30.610	31.300	30.470	30.770	11.580	11,668,057
2011-11-25	29.200	29.940	29.120	29.700	11.178	4,144,872
2011-11-23	29.630	29.910	29.180	29.370	11.053	9,127,331
2011-11-22	30.070	30.490	29.820	30.010	11.294	7,502,944
2011-11-21	29.860	30.250	29.490	30.070	11.317	8,976,570
2011-11-18	30.590	30.740	30.270	30.450	11.460	7,521,958
2011-11-17	30.470	30.840	29.840	30.290	11.400	9,102,306
2011-11-16	30.650	31.490	30.530	30.620	11.524	8,668,302
2011-11-15	30.470	31.440	30.470	31.270	11.769	7,408,243
2011-11-14	31.170	31.280	30.440	30.600	11.516	8,060,231
2011-11-11	31.150	31.490	30.990	31.340	11.795	5,546,369
2011-11-10	30.760	30.960	30.040	30.750	11.573	6,900,638
2011-11-09	30.260	31.090	30.150	30.290	11.400	9,591,757
2011-11-08	31.440	31.460	30.630	31.290	11.776	8,204,612
2011-11-07	31.240	31.470	30.640	31.320	11.787	6,685,108
2011-11-04	30.750	31.550	30.470	31.270	11.769	11,231,845
2011-11-03	30.760	31.120	30.100	31.030	11.678	14,639,230
2011-11-02	31.600	31.600	29.740	30.200	11.366	14,755,765
2011-11-01	29.270	30.060	29.020	29.360	11.050	15,136,040
2011-10-31	30.630	30.870	30.060	30.110	11.332	8,697,620
2011-10-28	30.790	31.310	30.590	31.250	11.761	10,398,307
2011-10-27	30.640	31.400	30.230	31.130	11.716	13,985,525
2011-10-26	30.090	30.290	29.140	29.850	11.234	12,471,418
2011-10-25	30.250	30.450	29.420	29.570	11.129	11,078,386
2011-10-24	30.320	30.620	29.880	30.500	11.479	10,918,302
2011-10-21	30.130	30.250	29.730	30.160	11.351	12,002,208
2011-10-20	29.440	29.950	29.150	29.810	11.219	10,611,629
2011-10-19	29.170	30.000	29.160	29.480	11.095	25,790,113
2011-10-18	27.580	29.260	27.410	29.060	10.937	18,629,539
2011-10-17	28.720	28.870	27.400	27.540	10.365	16,943,695
2011-10-14	27.270	27.380	26.940	27.320	10.282	7,012,144
2011-10-13	26.390	26.890	26.020	26.690	10.045	6,921,860

← NewerPage 63 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.