Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	21.030	22.020	21.030	21.810	7.906	12,617,885
2010-05-10	21.280	21.580	21.020	21.480	7.786	11,284,347
2010-05-07	21.040	21.440	20.040	20.330	7.369	18,445,167
2010-05-06	22.030	22.280	20.110	21.050	7.630	17,138,371
2010-05-05	22.900	22.980	22.050	22.220	8.055	11,712,709
2010-05-04	23.640	23.800	23.170	23.330	8.457	8,267,910
2010-05-03	23.780	24.330	23.780	24.130	8.747	6,584,396
2010-04-30	23.850	23.990	23.390	23.610	8.558	7,097,767
2010-04-29	23.860	24.100	23.670	23.770	8.616	4,894,995
2010-04-28	23.470	23.770	23.360	23.680	8.584	6,426,030
2010-04-27	24.300	24.370	23.480	23.530	8.529	6,666,094
2010-04-26	24.660	24.660	24.330	24.460	8.867	4,729,146
2010-04-23	23.730	24.530	23.710	24.500	8.881	5,650,393
2010-04-22	23.410	23.820	23.190	23.740	8.605	7,282,630
2010-04-21	24.060	24.060	23.520	23.680	8.584	4,729,637
2010-04-20	23.880	24.040	23.800	23.920	8.671	4,687,684
2010-04-19	23.320	23.660	23.170	23.660	8.577	4,650,761
2010-04-16	24.110	24.230	23.340	23.570	8.544	9,026,497
2010-04-15	24.090	24.350	24.010	24.230	8.783	4,608,317
2010-04-14	24.020	24.230	23.800	24.200	8.772	4,480,741
2010-04-13	24.110	24.170	23.750	23.980	8.693	3,718,106
2010-04-12	24.180	24.500	24.030	24.220	8.779	4,607,336
2010-04-09	24.030	24.230	23.980	24.120	8.743	4,575,564
2010-04-08	23.620	24.010	23.410	23.930	8.674	4,255,520
2010-04-07	24.030	24.070	23.630	23.730	8.602	4,698,356
2010-04-06	24.000	24.290	23.850	24.080	8.729	5,574,460
2010-04-05	23.440	23.960	23.440	23.830	8.638	4,926,153
2010-04-01	23.260	23.490	23.200	23.380	8.475	5,592,861
2010-03-31	23.060	23.310	22.980	23.100	8.374	6,534,470
2010-03-30	23.160	23.160	22.870	23.130	8.384	5,644,259
2010-03-29	22.820	23.150	22.790	22.980	8.330	9,234,176
2010-03-26	22.750	22.920	22.620	22.750	8.247	10,923,700
2010-03-25	23.000	23.150	22.670	22.700	8.229	10,525,638
2010-03-24	22.670	22.970	22.570	22.870	8.290	6,081,084
2010-03-23	22.440	22.880	22.380	22.830	8.276	6,442,345
2010-03-22	22.270	22.630	22.000	22.510	8.160	6,466,021
2010-03-19	22.530	22.900	22.220	22.530	8.167	6,814,401
2010-03-18	23.160	23.160	22.570	22.820	8.272	7,276,987
2010-03-17	23.080	23.340	22.960	23.100	8.374	7,794,406
2010-03-16	22.840	23.150	22.640	23.110	8.377	5,918,670
2010-03-15	22.560	22.880	22.300	22.700	8.229	5,897,203
2010-03-12	22.920	23.050	22.680	22.880	8.294	5,441,732
2010-03-11	22.590	22.870	22.420	22.810	8.268	4,784,838
2010-03-10	22.720	22.960	22.600	22.720	8.236	9,951,178
2010-03-09	22.710	22.910	22.620	22.800	8.225	6,430,569
2010-03-08	23.120	23.200	22.730	22.860	8.247	6,240,677
2010-03-05	22.800	23.150	22.720	23.130	8.344	7,665,481
2010-03-04	22.590	22.850	22.280	22.550	8.135	6,666,585
2010-03-03	22.290	22.710	22.270	22.590	8.149	6,656,281
2010-03-02	22.100	22.440	22.090	22.280	8.037	8,182,655
2010-03-01	21.630	22.060	21.610	22.060	7.958	8,197,252
2010-02-26	21.800	21.860	21.400	21.540	7.770	8,651,619
2010-02-25	21.260	21.770	21.050	21.730	7.839	6,039,500
2010-02-24	21.260	21.620	21.170	21.600	7.792	9,145,363
2010-02-23	21.490	21.630	21.040	21.220	7.655	8,221,786
2010-02-22	22.310	22.470	21.470	21.580	7.785	10,017,174
2010-02-19	22.070	22.260	21.890	22.240	8.023	8,264,598
2010-02-18	22.120	22.460	21.630	22.160	7.994	10,930,569
2010-02-17	22.390	22.510	22.180	22.390	8.077	6,692,223
2010-02-16	22.040	22.370	22.040	22.370	8.070	8,519,750

← NewerPage 70 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.