Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	20.370	20.810	20.140	20.800	7.589	9,549,436
2010-08-04	20.280	20.560	20.170	20.490	7.476	5,919,774
2010-08-03	20.180	20.350	20.000	20.260	7.392	5,664,745
2010-08-02	19.950	20.260	19.720	20.190	7.367	6,833,170
2010-07-30	18.870	19.540	18.740	19.410	7.082	8,090,530
2010-07-29	18.560	19.390	18.560	19.140	6.983	10,275,025
2010-07-28	19.700	19.860	19.370	19.450	7.097	6,753,189
2010-07-27	19.880	19.940	19.560	19.740	7.202	6,132,728
2010-07-26	19.570	19.960	19.570	19.830	7.235	6,340,039
2010-07-23	19.460	19.740	19.250	19.660	7.173	4,584,274
2010-07-22	19.280	19.680	19.170	19.520	7.122	5,637,390
2010-07-21	19.340	19.340	18.780	19.010	6.936	6,899,902
2010-07-20	18.440	19.300	18.380	19.230	7.016	6,581,575
2010-07-19	18.810	18.950	18.480	18.750	6.841	4,554,956
2010-07-16	19.040	19.120	18.560	18.670	6.812	7,913,027
2010-07-15	19.280	19.370	18.800	19.280	7.035	6,448,602
2010-07-14	19.310	19.450	19.130	19.290	7.038	5,814,156
2010-07-13	19.430	19.600	19.310	19.470	7.104	7,587,831
2010-07-12	19.050	19.270	18.870	19.220	7.013	6,963,567
2010-07-09	19.090	19.200	18.900	19.130	6.980	4,407,139
2010-07-08	19.030	19.140	18.700	19.100	6.969	9,143,646
2010-07-07	17.800	18.800	17.800	18.780	6.852	13,413,027
2010-07-06	17.990	18.210	17.630	17.830	6.505	10,147,571
2010-07-02	17.900	18.190	17.530	17.670	6.447	8,865,554
2010-07-01	18.310	18.450	17.570	17.900	6.531	14,321,394
2010-06-30	18.700	18.800	18.180	18.280	6.670	9,527,110
2010-06-29	19.210	19.210	18.350	18.510	6.754	13,977,306
2010-06-28	19.750	19.880	19.370	19.430	7.089	7,790,972
2010-06-25	19.850	20.040	19.460	19.820	7.232	12,830,839
2010-06-24	20.110	20.180	19.700	19.790	7.221	7,301,644
2010-06-23	20.320	20.370	19.890	20.150	7.352	7,836,114
2010-06-22	21.190	21.320	20.190	20.270	7.396	10,145,976
2010-06-21	21.750	21.810	21.030	21.180	7.728	7,150,393
2010-06-18	21.440	21.680	21.130	21.420	7.815	11,254,048
2010-06-17	21.170	21.250	20.820	21.070	7.688	8,436,825
2010-06-16	20.890	21.180	20.760	20.900	7.626	10,857,826
2010-06-15	20.220	21.140	20.200	21.080	7.691	10,435,844
2010-06-14	20.270	20.380	19.910	19.940	7.275	6,912,291
2010-06-11	19.580	20.030	19.550	20.020	7.305	5,642,174
2010-06-10	19.580	19.980	19.450	19.960	7.283	9,499,632
2010-06-09	19.390	19.960	19.070	19.170	6.994	9,189,156
2010-06-08	18.750	19.270	18.650	19.230	6.971	10,456,575
2010-06-07	19.390	19.530	18.760	18.800	6.815	8,857,336
2010-06-04	19.630	20.070	19.150	19.240	6.974	10,600,343
2010-06-03	19.450	20.160	19.310	20.110	7.290	9,564,769
2010-06-02	19.100	19.490	18.950	19.490	7.065	10,869,603
2010-06-01	19.480	19.670	18.860	18.890	6.847	7,611,261
2010-05-28	20.070	20.300	19.670	19.750	7.159	7,677,502
2010-05-27	19.780	20.140	19.700	20.120	7.293	8,193,695
2010-05-26	19.460	19.790	19.200	19.280	6.989	9,893,278
2010-05-25	18.160	19.150	18.160	19.130	6.934	11,963,445
2010-05-24	19.280	19.460	19.010	19.010	6.891	8,953,018
2010-05-21	18.590	19.540	18.500	19.400	7.032	11,619,112
2010-05-20	19.740	19.740	19.000	19.110	6.927	13,756,011
2010-05-19	20.650	20.770	19.850	20.200	7.322	14,981,722
2010-05-18	21.440	21.760	20.690	20.840	7.554	8,394,382
2010-05-17	21.720	21.860	20.700	21.140	7.663	9,815,873
2010-05-14	22.010	22.210	21.270	21.640	7.844	10,199,460
2010-05-13	22.330	22.570	22.010	22.250	8.065	7,895,731
2010-05-12	22.010	22.550	21.930	22.410	8.123	9,175,908

← NewerPage 69 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.