Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	15.560	16.440	15.510	16.250	5.754	7,585,623
2009-05-27	16.120	16.330	15.480	15.510	5.492	10,905,667
2009-05-26	15.680	16.260	15.430	16.240	5.751	6,443,449
2009-05-22	15.690	16.210	15.620	15.820	5.602	5,874,387
2009-05-21	16.010	16.010	15.470	15.620	5.531	6,122,301
2009-05-20	16.350	16.890	16.130	16.210	5.740	7,045,633
2009-05-19	16.030	16.280	15.820	16.010	5.669	5,626,595
2009-05-18	15.210	15.930	15.120	15.910	5.634	6,362,610
2009-05-15	15.310	15.760	14.840	15.050	5.329	10,328,386
2009-05-14	14.930	15.550	14.810	15.460	5.475	10,592,125
2009-05-13	15.100	15.370	14.730	14.930	5.287	10,744,603
2009-05-12	15.640	15.740	14.760	15.320	5.425	9,538,518
2009-05-11	15.880	15.880	15.430	15.470	5.478	7,312,684
2009-05-08	15.640	16.310	15.510	16.160	5.722	11,908,857
2009-05-07	15.670	15.950	15.010	15.260	5.404	10,163,273
2009-05-06	15.050	15.610	14.820	15.300	5.418	9,091,634
2009-05-05	15.140	15.260	14.150	14.740	5.220	11,497,669
2009-05-04	14.700	15.170	14.220	15.170	5.372	7,816,241
2009-05-01	14.160	14.700	14.020	14.450	5.117	7,565,137
2009-04-30	13.750	14.610	13.750	14.100	4.993	13,377,453
2009-04-29	13.270	13.770	13.260	13.620	4.823	10,657,139
2009-04-28	13.250	13.330	12.950	13.140	4.653	7,295,142
2009-04-27	13.470	13.750	13.200	13.420	4.752	7,196,516
2009-04-24	13.490	13.930	13.360	13.770	4.876	8,646,467
2009-04-23	13.320	13.580	12.930	13.380	4.738	9,818,695
2009-04-22	13.160	13.560	12.890	13.220	4.681	11,118,867
2009-04-21	12.570	13.490	12.350	13.310	4.713	10,461,237
2009-04-20	13.660	13.710	12.670	12.690	4.494	9,931,919
2009-04-17	13.330	14.110	13.330	13.970	4.947	11,202,036
2009-04-16	13.120	13.390	12.870	13.280	4.703	7,366,658
2009-04-15	12.800	13.070	12.680	12.980	4.596	6,844,210
2009-04-14	12.680	13.290	12.410	12.870	4.557	10,404,318
2009-04-13	12.680	12.830	12.320	12.780	4.526	10,837,341
2009-04-09	12.800	13.060	12.540	12.870	4.557	15,791,585
2009-04-08	11.610	12.540	11.320	12.340	4.370	12,056,305
2009-04-07	11.870	11.910	11.520	11.570	4.097	8,172,228
2009-04-06	12.310	12.400	12.000	12.140	4.299	7,466,634
2009-04-03	12.170	12.600	12.120	12.480	4.419	7,761,286
2009-04-02	11.810	12.400	11.760	12.180	4.313	11,615,309
2009-04-01	11.900	11.940	11.300	11.530	4.083	10,043,670
2009-03-31	11.480	11.720	11.210	11.380	4.030	11,960,991
2009-03-30	11.310	11.370	10.830	11.070	3.920	8,943,940
2009-03-27	11.810	11.980	11.500	11.550	4.090	8,565,137
2009-03-26	12.250	12.560	11.780	12.050	4.267	23,163,150
2009-03-25	12.140	12.480	11.600	12.060	4.271	15,519,504
2009-03-24	12.630	12.650	11.870	11.960	4.235	13,999,387
2009-03-23	12.090	12.860	11.870	12.850	4.550	15,207,679
2009-03-20	12.310	12.320	11.670	11.740	4.157	14,933,268
2009-03-19	11.820	12.430	11.680	12.110	4.288	14,465,039
2009-03-18	11.360	11.630	10.950	11.530	4.083	12,125,613
2009-03-17	11.140	11.630	10.910	11.390	4.033	11,108,317
2009-03-16	11.100	11.650	10.970	11.150	3.948	8,044,284
2009-03-13	11.350	11.380	10.720	10.970	3.885	17,374,632
2009-03-12	10.810	11.290	10.670	11.220	3.973	11,411,310
2009-03-11	10.940	11.410	10.580	10.850	3.842	9,433,636
2009-03-10	10.140	11.190	10.100	10.960	3.842	14,909,961
2009-03-09	9.690	10.530	9.640	10.000	3.506	10,727,674
2009-03-06	9.970	10.350	9.520	9.830	3.446	13,172,228
2009-03-05	10.100	10.300	9.670	9.840	3.450	11,688,297
2009-03-04	10.290	10.730	10.120	10.430	3.656	13,619,971

← NewerPage 74 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.