Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	20.000	20.660	20.000	20.660	7.411	7,774,043
2009-11-13	19.860	20.250	19.620	20.050	7.192	6,124,877
2009-11-12	20.060	20.360	19.750	19.840	7.117	6,438,297
2009-11-11	20.480	20.480	19.920	20.150	7.228	5,956,698
2009-11-10	20.130	20.290	19.790	20.170	7.235	5,178,729
2009-11-09	19.810	20.200	19.810	20.180	7.239	5,726,816
2009-11-06	19.460	19.830	19.370	19.570	7.020	5,022,816
2009-11-05	19.360	19.740	19.210	19.670	7.056	6,442,100
2009-11-04	19.290	19.590	19.170	19.230	6.898	7,819,676
2009-11-03	18.250	19.090	18.200	19.050	6.833	9,325,687
2009-11-02	18.980	19.210	18.170	18.480	6.629	10,713,322
2009-10-30	19.380	19.400	18.540	18.850	6.762	11,475,834
2009-10-29	19.120	19.630	18.510	19.520	7.002	11,461,973
2009-10-28	18.750	19.050	18.230	18.250	6.546	9,791,708
2009-10-27	18.910	19.300	18.810	18.920	6.787	6,980,373
2009-10-26	19.200	19.800	18.750	18.870	6.769	10,667,566
2009-10-23	19.910	20.020	19.000	19.130	6.862	7,796,492
2009-10-22	19.830	19.840	19.450	19.790	7.099	7,419,529
2009-10-21	19.650	20.320	19.640	19.840	7.117	9,268,278
2009-10-20	20.210	20.210	19.490	19.860	7.124	6,264,230
2009-10-19	19.830	20.190	19.820	20.120	7.217	4,856,845
2009-10-16	20.050	20.200	19.770	19.940	7.152	7,155,299
2009-10-15	19.680	20.250	19.610	20.230	7.257	7,831,084
2009-10-14	19.800	19.860	19.510	19.770	7.092	5,872,669
2009-10-13	19.530	19.770	19.200	19.670	7.056	6,719,333
2009-10-12	19.510	19.930	19.400	19.500	6.995	4,365,186
2009-10-09	19.330	19.530	19.220	19.390	6.955	5,591,879
2009-10-08	18.500	19.520	18.450	19.420	6.966	13,094,946
2009-10-07	18.360	18.460	18.140	18.460	6.622	6,035,329
2009-10-06	17.970	18.470	17.860	18.290	6.561	8,920,388
2009-10-05	16.880	17.780	16.830	17.650	6.331	13,721,663
2009-10-02	16.590	17.230	16.570	16.890	6.058	9,400,515
2009-10-01	17.820	17.960	16.860	16.890	6.058	13,441,364
2009-09-30	18.270	18.350	17.640	17.870	6.410	10,994,848
2009-09-29	17.950	18.370	17.860	18.170	6.518	5,726,079
2009-09-28	17.830	18.110	17.630	18.000	6.457	5,472,767
2009-09-25	17.880	18.220	17.660	17.730	6.360	5,738,224
2009-09-24	18.490	18.500	17.870	17.990	6.453	5,829,367
2009-09-23	19.030	19.090	18.390	18.400	6.600	6,385,059
2009-09-22	18.680	19.020	18.660	18.980	6.808	5,612,610
2009-09-21	18.060	18.520	17.880	18.420	6.607	5,290,481
2009-09-18	18.660	18.740	18.150	18.370	6.589	6,958,047
2009-09-17	19.080	19.210	18.460	18.560	6.657	7,866,290
2009-09-16	18.900	19.110	18.640	18.820	6.751	7,840,285
2009-09-15	18.440	18.870	18.350	18.730	6.718	9,724,853
2009-09-14	18.020	18.470	17.920	18.300	6.564	11,654,686
2009-09-11	17.780	18.230	17.720	18.200	6.528	8,346,050
2009-09-10	17.290	17.820	16.910	17.670	6.338	6,840,653
2009-09-09	17.310	17.560	17.020	17.120	6.141	6,572,743
2009-09-08	17.070	17.310	16.870	17.300	6.206	6,142,542
2009-09-04	16.500	16.750	16.280	16.750	6.008	3,453,631
2009-09-03	16.170	16.530	16.160	16.390	5.879	6,788,763
2009-09-02	16.020	16.280	15.810	16.150	5.793	12,231,722
2009-09-01	16.420	16.690	16.070	16.110	5.779	6,856,354
2009-08-31	16.550	16.790	16.300	16.440	5.897	7,085,132
2009-08-28	17.100	17.310	16.730	16.800	6.026	5,996,565
2009-08-27	17.210	17.210	16.690	17.060	6.119	5,067,836
2009-08-26	17.240	17.430	16.900	17.270	6.195	4,173,577
2009-08-25	17.440	17.780	17.250	17.350	6.184	6,331,698
2009-08-24	17.510	17.700	17.250	17.420	6.209	4,999,387

← NewerPage 72 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.