Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	30.260	30.770	29.870	30.640	11.441	11,131,869
2011-07-18	30.060	30.380	29.800	30.040	11.217	11,956,820
2011-07-15	29.430	30.480	29.350	30.370	11.340	18,656,281
2011-07-14	28.850	29.470	28.840	29.100	10.866	15,616,045
2011-07-13	28.630	29.110	28.630	28.790	10.750	8,787,782
2011-07-12	28.550	28.770	28.340	28.400	10.605	7,865,677
2011-07-11	29.190	29.260	28.410	28.590	10.676	12,157,507
2011-07-08	29.780	30.140	29.500	29.580	11.045	11,116,413
2011-07-07	30.650	30.730	30.040	30.270	11.303	6,866,290
2011-07-06	30.570	30.610	30.150	30.190	11.273	7,896,835
2011-07-05	30.600	30.810	30.270	30.680	11.456	7,986,016
2011-07-01	30.370	30.840	30.110	30.750	11.482	8,705,594
2011-06-30	29.980	30.290	29.930	30.250	11.295	6,344,455
2011-06-29	29.760	30.150	29.520	29.820	11.135	6,915,481
2011-06-28	28.980	29.780	28.960	29.670	11.079	7,447,620
2011-06-27	28.640	29.140	28.360	28.800	10.754	9,099,362
2011-06-24	28.850	29.570	28.440	28.550	10.661	30,518,032
2011-06-23	28.810	29.270	28.110	29.230	10.915	12,288,518
2011-06-22	29.300	29.730	29.160	29.320	10.948	7,047,964
2011-06-21	28.700	29.410	28.540	29.380	10.971	8,617,640
2011-06-20	28.170	28.580	28.010	28.540	10.657	6,650,883
2011-06-17	28.540	28.680	28.120	28.310	10.571	12,106,845
2011-06-16	28.820	29.120	27.920	28.310	10.571	15,317,100
2011-06-15	29.270	29.360	28.670	28.770	10.743	13,191,487
2011-06-14	29.260	29.840	29.160	29.650	11.071	8,833,906
2011-06-13	29.460	29.590	28.390	28.910	10.795	12,033,857
2011-06-10	29.760	29.880	29.250	29.340	10.956	6,808,023
2011-06-09	29.950	30.110	29.720	29.910	11.168	6,359,053
2011-06-08	29.710	30.110	29.620	29.800	11.127	8,791,462
2011-06-07	29.900	30.320	29.640	29.830	11.064	6,303,116
2011-06-06	30.370	30.440	29.680	29.720	11.023	7,398,675
2011-06-03	30.140	30.770	29.970	30.460	11.298	5,675,049
2011-06-02	30.690	30.970	30.120	30.580	11.342	7,262,267
2011-06-01	31.390	31.570	30.640	30.700	11.387	8,207,188
2011-05-31	31.580	31.730	30.980	31.390	11.642	10,540,849
2011-05-27	30.750	31.220	30.750	31.000	11.498	4,864,328
2011-05-26	30.900	31.010	30.480	30.700	11.387	9,305,201
2011-05-25	30.440	31.350	30.320	31.050	11.516	10,791,462
2011-05-24	30.640	31.070	30.610	30.660	11.372	7,611,384
2011-05-23	30.330	30.620	30.150	30.340	11.253	7,011,776
2011-05-20	30.520	31.150	30.250	30.760	11.409	10,823,970
2011-05-19	30.730	30.950	30.410	30.630	11.361	7,989,082
2011-05-18	29.960	30.900	29.860	30.630	11.361	9,231,845
2011-05-17	29.580	29.970	29.390	29.890	11.086	8,756,501
2011-05-16	30.160	30.480	29.670	29.780	11.045	10,276,374
2011-05-13	30.680	30.960	29.920	30.260	11.223	9,091,389
2011-05-12	30.720	30.880	30.300	30.520	11.320	10,038,518
2011-05-11	31.720	31.780	30.570	30.840	11.439	8,228,901
2011-05-10	31.710	31.920	31.470	31.730	11.769	5,164,868
2011-05-09	30.920	31.710	30.830	31.620	11.728	6,516,683
2011-05-06	31.210	31.510	30.540	30.850	11.442	8,058,759
2011-05-05	31.090	31.280	30.370	30.760	11.409	11,552,012
2011-05-04	31.980	31.980	30.700	31.380	11.639	11,159,225
2011-05-03	32.520	32.610	31.560	31.900	11.832	12,550,540
2011-05-02	33.290	33.470	32.500	32.700	12.128	12,709,028
2011-04-29	32.700	33.330	32.590	33.170	12.303	12,161,187
2011-04-28	32.710	32.970	32.430	32.660	12.114	6,988,224
2011-04-27	32.580	32.840	32.000	32.740	12.143	6,231,968
2011-04-26	32.210	32.640	31.960	32.550	12.073	8,228,778
2011-04-25	32.030	32.140	31.590	32.020	11.876	4,129,293

← NewerPage 65 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.