Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	20.960	21.610	20.910	21.510	7.903	12,426,153
2010-10-28	20.440	21.650	20.380	21.150	7.771	19,669,406
2010-10-27	20.280	20.770	20.200	20.710	7.609	12,584,519
2010-10-26	20.420	20.870	20.400	20.440	7.510	13,894,872
2010-10-25	21.200	21.360	20.810	20.830	7.653	7,963,935
2010-10-22	21.280	21.410	20.920	20.990	7.712	5,544,529
2010-10-21	21.490	21.640	20.950	21.190	7.785	8,471,418
2010-10-20	21.100	21.710	21.100	21.380	7.855	10,601,693
2010-10-19	21.170	21.360	20.860	21.010	7.719	12,355,864
2010-10-18	21.280	21.590	21.070	21.510	7.903	7,696,271
2010-10-15	21.480	21.490	21.000	21.240	7.804	15,534,593
2010-10-14	21.500	21.640	21.080	21.290	7.822	8,861,629
2010-10-13	20.120	22.240	20.020	21.530	7.910	41,932,287
2010-10-12	19.630	19.700	19.350	19.610	7.205	4,497,792
2010-10-11	19.780	19.920	19.650	19.710	7.241	3,159,470
2010-10-08	19.400	19.780	19.310	19.720	7.245	6,397,326
2010-10-07	19.470	19.470	19.060	19.320	7.098	6,447,620
2010-10-06	19.210	19.490	19.070	19.320	7.098	6,823,356
2010-10-05	19.260	19.380	19.090	19.270	7.080	8,053,729
2010-10-04	19.300	19.370	18.880	19.020	6.988	5,808,145
2010-10-01	19.110	19.500	19.020	19.370	7.117	6,852,184
2010-09-30	19.210	19.300	18.900	19.110	7.021	6,911,801
2010-09-29	18.800	19.150	18.760	19.060	7.003	4,302,134
2010-09-28	18.780	18.930	18.500	18.890	6.940	3,519,750
2010-09-27	18.820	18.960	18.730	18.730	6.881	3,299,558
2010-09-24	18.750	19.130	18.520	18.850	6.926	7,148,553
2010-09-23	18.400	18.740	18.370	18.500	6.797	5,969,823
2010-09-22	18.760	18.970	18.650	18.650	6.852	5,857,213
2010-09-21	18.920	19.020	18.630	18.810	6.911	6,281,403
2010-09-20	18.440	18.950	18.430	18.860	6.929	7,689,769
2010-09-17	18.480	18.580	18.170	18.400	6.760	10,110,157
2010-09-16	18.430	18.740	18.140	18.440	6.775	16,485,893
2010-09-15	19.130	19.230	18.980	19.100	7.017	6,011,899
2010-09-14	19.580	19.700	19.320	19.340	7.106	5,594,455
2010-09-13	19.480	19.700	19.340	19.680	7.230	7,471,295
2010-09-10	19.330	19.410	19.230	19.260	7.076	5,014,230
2010-09-09	19.450	19.490	19.160	19.280	7.084	5,080,103
2010-09-08	19.050	19.290	19.030	19.210	7.058	9,150,515
2010-09-07	19.100	19.180	18.890	19.000	6.981	7,804,465
2010-09-03	19.280	19.440	19.090	19.320	7.098	6,208,047
2010-09-02	18.830	19.160	18.750	19.130	7.028	4,397,448
2010-09-01	18.440	18.910	18.340	18.860	6.929	7,804,711
2010-08-31	18.090	18.330	17.970	18.130	6.661	7,683,759
2010-08-30	18.470	18.630	18.170	18.170	6.676	6,194,185
2010-08-27	18.280	18.530	17.840	18.510	6.801	7,101,202
2010-08-26	18.290	18.590	18.080	18.160	6.672	8,288,150
2010-08-25	17.920	18.210	17.720	18.160	6.672	6,569,185
2010-08-24	18.200	18.350	18.010	18.090	6.600	7,092,125
2010-08-23	18.700	18.950	18.480	18.490	6.746	4,758,342
2010-08-20	18.750	18.860	18.500	18.650	6.805	6,178,484
2010-08-19	19.290	19.310	18.840	18.900	6.896	10,198,111
2010-08-18	19.630	19.720	19.300	19.380	7.071	6,809,372
2010-08-17	19.650	19.780	19.560	19.690	7.184	4,951,300
2010-08-16	19.420	19.570	19.130	19.440	7.093	3,747,424
2010-08-13	19.370	19.680	19.370	19.440	7.093	3,605,250
2010-08-12	19.390	19.610	19.280	19.450	7.097	4,526,251
2010-08-11	20.070	20.090	19.510	19.620	7.159	5,958,538
2010-08-10	20.500	20.570	20.240	20.480	7.472	5,323,234
2010-08-09	20.910	21.000	20.680	20.770	7.578	4,567,100
2010-08-06	20.510	20.900	20.470	20.840	7.604	9,798,822

← NewerPage 68 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.