Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	31.900	32.070	31.700	31.970	11.858	4,518,278
2011-04-20	31.210	31.790	31.160	31.780	11.787	9,615,800
2011-04-19	30.300	30.660	30.220	30.550	11.331	4,897,203
2011-04-18	30.520	30.630	30.050	30.280	11.231	5,970,559
2011-04-15	30.780	31.210	30.760	31.050	11.516	7,197,620
2011-04-14	30.220	30.920	30.040	30.730	11.398	6,133,342
2011-04-13	30.510	30.860	29.920	30.360	11.260	7,086,482
2011-04-12	30.470	30.500	29.860	30.420	11.283	10,651,619
2011-04-11	31.020	31.310	30.530	30.680	11.379	8,741,781
2011-04-08	31.140	31.400	30.630	30.830	11.435	5,225,834
2011-04-07	30.610	31.060	30.430	31.020	11.505	7,345,437
2011-04-06	31.130	31.210	30.350	30.680	11.379	5,344,578
2011-04-05	31.000	31.200	30.850	30.920	11.468	6,896,467
2011-04-04	31.280	31.360	30.930	31.100	11.535	7,323,970
2011-04-01	31.640	31.890	31.210	31.280	11.602	6,383,955
2011-03-31	31.530	31.770	31.140	31.180	11.565	8,583,415
2011-03-30	30.940	31.610	30.760	31.450	11.665	8,682,287
2011-03-29	30.580	30.780	30.290	30.750	11.405	5,474,362
2011-03-28	31.260	31.450	30.630	30.640	11.364	5,473,871
2011-03-25	30.720	31.340	30.630	31.130	11.546	6,399,902
2011-03-24	30.560	30.760	30.320	30.650	11.368	5,404,073
2011-03-23	30.430	30.540	30.050	30.460	11.298	6,090,285
2011-03-22	30.770	30.880	30.290	30.500	11.312	3,980,128
2011-03-21	30.080	30.930	30.000	30.750	11.405	8,486,261
2011-03-18	29.990	30.040	29.590	29.690	11.012	10,544,652
2011-03-17	29.610	29.860	29.310	29.630	10.990	9,545,388
2011-03-16	29.560	29.850	28.700	29.020	10.763	12,648,184
2011-03-15	29.010	29.580	28.730	29.440	10.919	9,308,881
2011-03-14	29.840	29.990	29.450	29.800	11.053	6,977,184
2011-03-11	29.450	30.120	29.280	29.980	11.120	7,383,219
2011-03-10	29.670	29.910	28.930	29.360	10.890	13,432,777
2011-03-09	29.810	30.150	29.700	29.840	11.068	7,018,768
2011-03-08	30.370	30.520	29.900	30.030	11.092	6,979,514
2011-03-07	30.860	31.000	29.970	30.280	11.184	10,694,308
2011-03-04	30.670	30.890	30.450	30.840	11.391	8,003,189
2011-03-03	30.640	30.810	30.120	30.770	11.365	10,228,042
2011-03-02	30.030	30.700	29.860	30.390	11.225	8,951,791
2011-03-01	30.670	30.820	29.980	30.020	11.088	11,130,152
2011-02-28	30.310	30.420	30.030	30.360	11.214	9,093,965
2011-02-25	29.890	30.300	29.750	30.260	11.177	12,064,524
2011-02-24	29.930	30.030	29.480	29.730	10.981	8,224,975
2011-02-23	29.750	30.460	29.510	29.900	11.044	12,128,925
2011-02-22	30.470	30.720	29.710	29.880	11.036	12,945,535
2011-02-18	30.250	30.730	30.160	30.370	11.217	19,925,172
2011-02-17	30.420	30.950	29.450	30.080	11.110	60,248,896
2011-02-16	27.640	27.980	27.400	27.760	10.253	28,043,057
2011-02-15	26.930	27.220	26.730	27.030	9.984	9,787,659
2011-02-14	26.990	27.240	26.850	27.010	9.976	9,215,653
2011-02-11	27.200	27.440	26.920	26.990	9.969	8,127,944
2011-02-10	27.080	27.470	27.080	27.360	10.106	5,691,487
2011-02-09	27.630	27.730	27.020	27.250	10.065	5,656,894
2011-02-08	27.740	28.070	27.470	27.740	10.246	11,060,231
2011-02-07	27.580	27.940	27.520	27.580	10.187	5,238,224
2011-02-04	27.640	27.780	27.390	27.460	10.142	6,060,353
2011-02-03	27.240	27.770	27.170	27.600	10.194	9,872,915
2011-02-02	27.130	27.460	27.080	27.140	10.024	3,934,249
2011-02-01	27.130	27.430	27.100	27.370	10.109	8,053,852
2011-01-31	26.700	27.140	26.700	26.990	9.969	8,620,584
2011-01-28	26.960	27.170	26.490	26.600	9.825	13,649,779
2011-01-27	26.870	27.050	26.620	26.970	9.961	8,946,516

← NewerPage 66 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.