Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	26.470	26.950	26.470	26.870	9.925	6,377,208
2011-01-25	26.530	26.530	26.170	26.350	9.732	6,756,992
2011-01-24	26.270	26.570	26.230	26.540	9.803	5,797,841
2011-01-21	26.230	26.730	26.180	26.400	9.751	11,888,003
2011-01-20	25.950	26.300	25.770	26.120	9.648	13,993,744
2011-01-19	26.270	26.420	25.890	26.030	9.614	8,070,167
2011-01-18	26.470	26.580	26.200	26.250	9.696	8,962,341
2011-01-14	26.430	26.520	26.220	26.460	9.773	9,349,730
2011-01-13	26.270	27.060	26.130	26.520	9.795	18,079,980
2011-01-12	25.550	25.900	25.490	25.890	9.563	9,573,479
2011-01-11	24.770	25.440	24.610	25.370	9.371	7,811,948
2011-01-10	24.370	24.830	24.370	24.750	9.142	8,738,101
2011-01-07	24.620	24.950	24.390	24.920	9.204	7,489,082
2011-01-06	24.680	24.680	24.260	24.530	9.060	3,980,618
2011-01-05	24.400	24.740	24.260	24.580	9.079	6,443,327
2011-01-04	24.700	24.800	24.300	24.540	9.064	7,622,301
2011-01-03	24.970	25.200	24.660	24.720	9.130	8,968,229
2010-12-31	24.550	24.890	24.530	24.720	9.130	3,787,905
2010-12-30	24.530	24.890	24.470	24.660	9.108	2,863,346
2010-12-29	24.710	24.800	24.550	24.750	9.142	2,540,972
2010-12-28	24.680	24.740	24.550	24.620	9.093	2,159,102
2010-12-27	24.560	24.690	24.440	24.630	9.097	2,320,658
2010-12-23	24.640	24.750	24.580	24.620	9.093	2,357,704
2010-12-22	24.730	24.770	24.540	24.640	9.101	3,478,656
2010-12-21	24.540	24.690	24.480	24.550	9.068	3,637,144
2010-12-20	23.890	24.530	23.890	24.430	9.023	6,460,623
2010-12-17	23.640	24.210	23.600	23.900	8.828	7,709,764
2010-12-16	23.750	23.780	23.460	23.650	8.735	6,104,146
2010-12-15	23.840	23.960	23.360	23.670	8.743	10,173,700
2010-12-14	24.190	24.310	23.890	23.950	8.846	11,126,472
2010-12-13	24.060	24.490	24.020	24.140	8.916	12,342,738
2010-12-10	24.000	24.140	23.720	23.980	8.857	9,673,209
2010-12-09	23.580	24.050	23.480	23.930	8.839	8,412,414
2010-12-08	23.520	23.640	23.240	23.490	8.676	6,615,432
2010-12-07	24.150	24.250	23.500	23.630	8.682	11,810,353
2010-12-06	23.680	24.270	23.500	23.930	8.792	10,600,957
2010-12-03	23.630	23.850	23.530	23.720	8.715	6,361,506
2010-12-02	23.300	23.860	23.210	23.770	8.733	7,572,252
2010-12-01	23.210	23.600	23.210	23.330	8.571	11,634,568
2010-11-30	22.580	22.970	22.410	22.810	8.380	11,044,897
2010-11-29	22.550	22.860	22.490	22.860	8.399	8,882,974
2010-11-26	23.020	23.210	22.810	22.900	8.413	2,707,679
2010-11-24	23.040	23.300	22.990	23.270	8.549	5,189,279
2010-11-23	23.120	23.170	22.750	22.950	8.432	8,527,846
2010-11-22	23.280	23.420	22.890	23.410	8.601	7,555,937
2010-11-19	23.380	23.520	23.000	23.510	8.638	7,376,472
2010-11-18	23.280	23.600	23.220	23.490	8.630	8,513,126
2010-11-17	22.690	23.270	22.600	23.160	8.509	10,206,452
2010-11-16	22.640	22.980	22.410	22.700	8.340	12,454,122
2010-11-15	23.120	23.500	22.780	22.830	8.388	10,672,350
2010-11-12	23.520	23.960	22.900	23.050	8.469	14,436,335
2010-11-11	22.450	23.740	22.350	23.610	8.674	22,848,871
2010-11-10	22.800	22.990	22.540	22.710	8.344	11,540,236
2010-11-09	22.750	23.300	22.390	22.950	8.432	13,768,400
2010-11-08	22.280	22.650	22.190	22.600	8.303	8,559,004
2010-11-05	22.200	22.370	22.000	22.340	8.208	7,289,500
2010-11-04	21.720	22.250	21.630	22.230	8.167	9,257,728
2010-11-03	21.560	21.610	20.980	21.430	7.873	6,781,649
2010-11-02	21.330	21.750	21.260	21.570	7.925	7,738,346
2010-11-01	21.640	21.690	21.040	21.180	7.782	9,450,074

← NewerPage 67 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.