Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	21.380	21.690	21.120	21.640	7.806	8,074,338
2010-02-11	21.080	21.730	20.930	21.690	7.824	8,861,629
2010-02-10	21.060	21.300	20.710	21.150	7.630	11,099,730
2010-02-09	20.790	21.400	20.740	21.060	7.597	13,006,011
2010-02-08	20.330	20.760	20.250	20.500	7.395	11,890,088
2010-02-05	20.270	20.560	19.510	20.260	7.309	17,596,173
2010-02-04	21.480	21.480	20.450	20.470	7.384	11,911,310
2010-02-03	21.840	22.010	21.590	21.660	7.814	5,698,847
2010-02-02	21.640	22.090	21.320	21.960	7.922	12,138,984
2010-02-01	21.110	21.490	20.990	21.490	7.752	10,441,855
2010-01-29	21.740	22.240	20.700	20.840	7.518	12,808,759
2010-01-28	22.160	22.430	21.530	21.700	7.828	13,746,811
2010-01-27	22.130	22.280	21.530	21.980	7.929	8,085,378
2010-01-26	21.780	22.640	21.780	22.190	8.005	10,327,895
2010-01-25	22.490	22.870	22.380	22.690	8.185	8,727,674
2010-01-22	22.380	22.780	22.080	22.120	7.980	14,050,417
2010-01-21	23.210	23.500	22.550	22.620	8.160	12,856,600
2010-01-20	22.930	23.530	22.790	23.140	8.348	15,715,775
2010-01-19	22.760	23.760	22.750	23.100	8.333	27,213,690
2010-01-15	21.660	21.680	21.230	21.370	7.709	6,786,678
2010-01-14	21.500	21.990	21.500	21.700	7.828	8,519,259
2010-01-13	21.850	22.030	21.740	21.830	7.875	8,901,987
2010-01-12	22.310	22.310	21.780	21.810	7.868	6,533,366
2010-01-11	22.720	22.920	22.310	22.470	8.106	6,130,152
2010-01-08	22.410	22.610	22.220	22.610	8.156	4,703,754
2010-01-07	22.560	22.570	22.170	22.430	8.091	6,181,305
2010-01-06	21.970	22.650	21.800	22.590	8.149	12,157,139
2010-01-05	21.510	22.020	21.510	21.880	7.893	7,415,481
2010-01-04	21.440	21.650	21.400	21.610	7.796	7,020,240
2009-12-31	21.400	21.540	21.050	21.080	7.604	5,162,414
2009-12-30	21.230	21.360	21.130	21.300	7.684	7,580,103
2009-12-29	21.370	21.470	21.280	21.310	7.687	5,045,756
2009-12-28	21.520	21.520	21.160	21.250	7.666	3,177,625
2009-12-24	21.210	21.430	21.210	21.370	7.709	1,009,323
2009-12-23	21.190	21.280	20.920	21.240	7.662	3,546,369
2009-12-22	20.990	21.130	20.900	21.100	7.612	4,656,281
2009-12-21	20.750	21.050	20.750	20.970	7.565	4,007,851
2009-12-18	20.920	20.950	20.500	20.680	7.460	8,015,456
2009-12-17	20.780	20.870	20.460	20.610	7.435	3,976,079
2009-12-16	20.820	20.940	20.610	20.770	7.493	4,419,529
2009-12-15	20.220	20.720	20.200	20.590	7.428	5,432,164
2009-12-14	19.890	20.500	19.890	20.320	7.330	6,169,406
2009-12-11	19.620	19.780	19.500	19.590	7.067	5,633,096
2009-12-10	19.540	19.680	19.340	19.610	7.074	6,604,882
2009-12-09	19.410	19.600	19.140	19.340	6.977	6,587,218
2009-12-08	19.450	19.680	19.340	19.440	6.973	6,242,395
2009-12-07	19.800	19.960	19.590	19.740	7.081	8,368,989
2009-12-04	20.120	20.530	19.510	19.750	7.084	9,024,534
2009-12-03	20.310	20.490	19.940	19.950	7.156	7,174,190
2009-12-02	20.190	20.300	19.990	20.180	7.239	10,413,273
2009-12-01	20.120	20.330	19.980	20.180	7.239	9,006,379
2009-11-30	20.070	20.160	19.630	19.890	7.135	9,043,180
2009-11-27	20.100	20.100	19.550	19.970	7.163	4,551,889
2009-11-25	20.350	20.590	20.140	20.530	7.364	6,211,727
2009-11-24	20.090	20.370	19.740	20.290	7.278	6,049,190
2009-11-23	20.210	20.470	19.920	20.060	7.196	5,467,247
2009-11-20	19.670	19.910	19.450	19.850	7.120	8,913,150
2009-11-19	20.270	20.270	19.640	19.820	7.109	6,485,402
2009-11-18	20.650	20.650	20.060	20.390	7.314	5,904,073
2009-11-17	20.560	20.600	20.270	20.530	7.364	5,321,762

← NewerPage 71 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.