Williams Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-21 | 17.150 | 17.400 | 17.100 | 17.380 | 6.195 | 5,217,247 |
| 2009-08-20 | 16.560 | 16.980 | 16.500 | 16.960 | 6.045 | 5,489,205 |
| 2009-08-19 | 16.160 | 16.680 | 16.010 | 16.590 | 5.913 | 7,563,665 |
| 2009-08-18 | 16.160 | 16.380 | 16.090 | 16.310 | 5.813 | 6,775,025 |
| 2009-08-17 | 16.450 | 16.590 | 16.090 | 16.120 | 5.746 | 6,567,713 |
| 2009-08-14 | 17.180 | 17.250 | 16.590 | 16.830 | 5.999 | 4,620,339 |
| 2009-08-13 | 17.300 | 17.400 | 16.960 | 17.180 | 6.123 | 4,674,313 |
| 2009-08-12 | 16.870 | 17.300 | 16.830 | 17.170 | 6.120 | 4,782,875 |
| 2009-08-11 | 17.240 | 17.260 | 16.730 | 16.780 | 5.981 | 5,838,199 |
| 2009-08-10 | 16.060 | 17.320 | 16.060 | 17.230 | 6.141 | 6,609,053 |
| 2009-08-07 | 16.610 | 17.000 | 16.380 | 16.930 | 6.034 | 6,898,430 |
| 2009-08-06 | 17.050 | 17.240 | 16.090 | 16.360 | 5.831 | 8,232,458 |
| 2009-08-05 | 17.360 | 17.450 | 16.850 | 17.030 | 6.070 | 9,068,081 |
| 2009-08-04 | 17.220 | 17.500 | 17.060 | 17.410 | 6.205 | 6,909,593 |
| 2009-08-03 | 17.070 | 17.530 | 16.930 | 17.360 | 6.188 | 7,807,532 |
| 2009-07-31 | 16.630 | 16.880 | 16.280 | 16.690 | 5.949 | 5,535,083 |
| 2009-07-30 | 16.600 | 16.920 | 16.360 | 16.720 | 5.959 | 4,723,626 |
| 2009-07-29 | 16.330 | 16.490 | 16.020 | 16.270 | 5.799 | 5,920,510 |
| 2009-07-28 | 16.760 | 16.760 | 16.180 | 16.610 | 5.920 | 5,591,757 |
| 2009-07-27 | 16.530 | 17.030 | 16.450 | 16.910 | 6.027 | 7,047,718 |
| 2009-07-24 | 16.290 | 16.560 | 16.100 | 16.520 | 5.888 | 4,753,803 |
| 2009-07-23 | 15.850 | 16.630 | 15.850 | 16.360 | 5.831 | 9,077,772 |
| 2009-07-22 | 15.930 | 16.070 | 15.680 | 15.830 | 5.642 | 6,866,658 |
| 2009-07-21 | 16.230 | 16.460 | 15.660 | 16.180 | 5.767 | 6,487,120 |
| 2009-07-20 | 15.810 | 16.150 | 15.770 | 16.080 | 5.731 | 5,176,398 |
| 2009-07-17 | 15.670 | 15.800 | 15.380 | 15.680 | 5.589 | 6,487,733 |
| 2009-07-16 | 15.040 | 15.780 | 15.000 | 15.710 | 5.599 | 5,954,858 |
| 2009-07-15 | 14.970 | 15.420 | 14.960 | 15.270 | 5.443 | 9,398,675 |
| 2009-07-14 | 14.710 | 14.890 | 14.320 | 14.690 | 5.236 | 10,922,228 |
| 2009-07-13 | 14.280 | 14.540 | 14.060 | 14.500 | 5.168 | 12,680,201 |
| 2009-07-10 | 14.090 | 14.420 | 13.820 | 14.280 | 5.090 | 7,739,696 |
| 2009-07-09 | 14.010 | 14.610 | 13.820 | 14.300 | 5.097 | 10,041,585 |
| 2009-07-08 | 13.620 | 14.210 | 13.590 | 13.870 | 4.944 | 9,935,476 |
| 2009-07-07 | 14.550 | 14.550 | 13.780 | 13.830 | 4.929 | 9,362,120 |
| 2009-07-06 | 14.290 | 14.580 | 13.900 | 14.570 | 5.193 | 7,557,287 |
| 2009-07-02 | 15.160 | 15.160 | 14.630 | 14.630 | 5.215 | 5,463,567 |
| 2009-07-01 | 15.770 | 15.930 | 15.350 | 15.380 | 5.482 | 7,558,881 |
| 2009-06-30 | 15.600 | 15.920 | 15.280 | 15.610 | 5.564 | 6,103,901 |
| 2009-06-29 | 15.320 | 15.790 | 15.300 | 15.640 | 5.575 | 7,741,045 |
| 2009-06-26 | 15.510 | 15.610 | 15.170 | 15.280 | 5.446 | 13,707,311 |
| 2009-06-25 | 14.880 | 15.700 | 14.770 | 15.570 | 5.550 | 7,240,064 |
| 2009-06-24 | 14.790 | 15.270 | 14.710 | 14.910 | 5.314 | 6,972,522 |
| 2009-06-23 | 14.630 | 14.990 | 14.350 | 14.680 | 5.232 | 8,569,185 |
| 2009-06-22 | 15.210 | 15.250 | 14.480 | 14.500 | 5.168 | 8,155,422 |
| 2009-06-19 | 16.110 | 16.200 | 15.300 | 15.470 | 5.514 | 10,658,979 |
| 2009-06-18 | 15.690 | 16.040 | 15.520 | 15.880 | 5.660 | 6,069,921 |
| 2009-06-17 | 16.100 | 16.120 | 15.380 | 15.770 | 5.621 | 8,765,088 |
| 2009-06-16 | 16.870 | 16.950 | 16.060 | 16.200 | 5.774 | 7,502,085 |
| 2009-06-15 | 17.010 | 17.160 | 16.450 | 16.690 | 5.949 | 5,956,084 |
| 2009-06-12 | 17.470 | 17.570 | 17.200 | 17.310 | 6.170 | 6,165,604 |
| 2009-06-11 | 17.060 | 17.930 | 17.050 | 17.640 | 6.287 | 7,605,618 |
| 2009-06-10 | 17.130 | 17.250 | 16.670 | 17.050 | 6.077 | 6,932,164 |
| 2009-06-09 | 17.170 | 17.300 | 16.790 | 16.960 | 6.006 | 6,721,909 |
| 2009-06-08 | 17.020 | 17.200 | 16.710 | 17.010 | 6.024 | 5,597,031 |
| 2009-06-05 | 17.400 | 17.640 | 16.840 | 17.050 | 6.038 | 7,829,612 |
| 2009-06-04 | 17.130 | 17.470 | 16.840 | 17.300 | 6.126 | 6,598,258 |
| 2009-06-03 | 17.260 | 17.690 | 16.660 | 16.900 | 5.985 | 6,272,571 |
| 2009-06-02 | 17.850 | 17.850 | 17.340 | 17.560 | 6.218 | 6,114,696 |
| 2009-06-01 | 17.170 | 17.990 | 17.140 | 17.820 | 6.310 | 9,002,699 |
| 2009-05-29 | 16.300 | 16.900 | 16.260 | 16.780 | 5.942 | 8,804,465 |
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.
