Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	26.770	27.200	26.620	26.730	10.060	9,879,416
2011-10-11	26.050	26.540	25.860	26.410	9.939	6,614,328
2011-10-10	25.570	26.390	25.570	26.390	9.932	10,662,537
2011-10-07	25.690	25.690	24.910	24.970	9.398	10,774,902
2011-10-06	24.660	25.740	24.320	25.440	9.574	9,716,879
2011-10-05	23.620	24.830	23.170	24.750	9.315	19,923,822
2011-10-04	22.920	23.610	21.900	23.610	8.886	24,043,180
2011-10-03	24.040	24.570	23.350	23.350	8.788	11,225,834
2011-09-30	24.570	25.000	24.270	24.340	9.160	9,782,139
2011-09-29	25.870	25.930	24.460	25.040	9.424	12,048,945
2011-09-28	25.890	26.310	25.040	25.120	9.454	8,930,692
2011-09-27	26.870	27.170	25.750	25.950	9.766	11,134,078
2011-09-26	25.200	26.260	24.580	26.160	9.845	11,465,285
2011-09-23	24.590	25.250	24.450	25.010	9.413	8,876,963
2011-09-22	25.410	25.550	24.430	24.830	9.345	19,144,872
2011-09-21	26.890	28.260	26.370	26.370	9.924	13,239,082
2011-09-20	27.330	27.640	26.410	26.860	10.109	10,601,693
2011-09-19	26.680	27.540	25.830	27.230	10.248	11,099,975
2011-09-16	27.520	27.590	26.750	27.050	10.180	9,435,844
2011-09-15	27.450	27.650	27.010	27.250	10.256	7,775,883
2011-09-14	26.600	27.450	26.030	27.030	10.173	11,432,655
2011-09-13	26.080	26.480	25.550	26.390	9.932	9,057,532
2011-09-12	25.420	26.040	25.070	25.860	9.733	7,912,782
2011-09-09	26.190	26.500	25.500	25.710	9.676	12,033,243
2011-09-08	26.420	26.980	26.140	26.730	10.060	11,979,269
2011-09-07	26.210	27.080	26.090	26.470	9.962	15,257,605
2011-09-06	24.980	25.570	24.620	25.530	9.608	10,501,472
2011-09-02	25.280	26.340	25.280	25.940	9.763	8,091,266
2011-09-01	26.980	27.500	26.820	26.890	10.120	7,575,319
2011-08-31	27.100	27.580	26.660	26.990	10.158	9,260,059
2011-08-30	26.350	27.060	26.170	26.900	10.124	11,196,639
2011-08-29	25.640	26.490	25.630	26.480	9.966	6,470,437
2011-08-26	24.530	25.450	24.300	25.220	9.492	10,400,393
2011-08-25	25.460	26.150	24.610	24.790	9.330	13,372,056
2011-08-24	25.210	25.660	24.850	25.550	9.616	12,284,347
2011-08-23	24.010	25.680	23.460	25.500	9.522	21,026,497
2011-08-22	25.460	25.670	23.550	23.840	8.902	15,148,430
2011-08-19	25.000	25.770	24.480	24.730	9.234	16,486,016
2011-08-18	27.240	27.310	25.070	25.310	9.451	20,001,963
2011-08-17	28.430	28.950	27.960	28.150	10.511	7,866,658
2011-08-16	28.000	28.730	27.900	28.150	10.511	9,515,088
2011-08-15	28.030	28.830	27.930	28.670	10.705	8,602,061
2011-08-12	28.030	28.180	27.270	27.680	10.336	9,506,379
2011-08-11	27.010	28.060	26.280	27.520	10.276	18,112,610
2011-08-10	26.470	28.040	26.260	26.380	9.850	22,678,606
2011-08-09	24.840	27.040	24.180	27.030	10.093	18,403,582
2011-08-08	26.140	26.500	23.480	24.040	8.977	26,397,816
2011-08-05	27.520	27.870	25.470	27.050	10.101	19,923,822
2011-08-04	29.600	29.660	26.920	27.040	10.097	22,443,449
2011-08-03	30.230	30.370	29.260	30.060	11.224	12,436,457
2011-08-02	31.350	31.680	30.300	30.360	11.336	10,923,209
2011-08-01	31.840	32.110	31.420	31.610	11.803	8,346,786
2011-07-29	31.300	32.140	31.120	31.700	11.837	10,757,360
2011-07-28	32.000	32.270	31.670	31.790	11.870	9,292,689
2011-07-27	30.430	33.160	30.130	32.100	11.986	34,162,537
2011-07-26	30.710	30.910	30.430	30.620	11.434	6,375,981
2011-07-25	30.600	31.020	30.470	30.710	11.467	8,627,453
2011-07-22	31.080	31.130	30.730	31.090	11.609	4,211,237
2011-07-21	30.750	31.130	30.710	31.020	11.583	7,562,193
2011-07-20	30.730	30.730	30.070	30.560	11.411	8,486,752

← NewerPage 64 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.