Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	10.200	10.290	9.590	10.060	3.527	24,054,833
2009-03-02	10.860	11.160	9.980	10.010	3.509	23,998,405
2009-02-27	11.390	11.830	10.910	11.300	3.961	10,955,471
2009-02-26	12.200	12.510	11.610	11.620	4.074	12,147,326
2009-02-25	11.650	12.290	11.290	11.970	4.196	21,174,926
2009-02-24	11.010	11.870	10.900	11.790	4.133	23,307,164
2009-02-23	11.800	11.940	10.820	10.860	3.807	24,066,855
2009-02-20	12.170	12.450	10.970	11.590	4.063	30,824,951
2009-02-19	13.880	14.240	12.380	12.500	4.382	26,233,440
2009-02-18	14.290	14.460	13.530	13.850	4.855	11,106,232
2009-02-17	14.670	15.090	14.130	14.160	4.964	10,782,262
2009-02-13	15.150	15.690	15.000	15.360	5.385	8,448,356
2009-02-12	15.010	15.250	14.480	15.200	5.329	12,765,334
2009-02-11	15.170	15.440	14.700	15.140	5.307	9,921,614
2009-02-10	15.570	15.930	14.780	15.010	5.262	11,635,672
2009-02-09	15.800	16.000	15.410	15.620	5.476	9,369,235
2009-02-06	14.750	16.000	14.740	15.760	5.525	13,202,650
2009-02-05	14.200	15.170	13.980	14.980	5.251	15,391,560
2009-02-04	13.830	14.420	13.700	14.270	5.003	14,111,997
2009-02-03	13.730	14.020	13.640	13.870	4.862	10,977,061
2009-02-02	13.870	14.080	13.450	13.630	4.778	9,923,700
2009-01-30	14.370	14.610	14.010	14.150	4.960	13,335,746
2009-01-29	14.530	14.650	14.110	14.230	4.988	7,970,191
2009-01-28	14.210	14.900	14.210	14.820	5.195	14,578,140
2009-01-27	13.600	14.140	13.470	14.010	4.911	16,025,761
2009-01-26	13.920	14.300	13.420	13.690	4.799	8,361,874
2009-01-23	12.650	13.950	12.640	13.710	4.806	13,697,988
2009-01-22	13.590	13.720	12.900	13.240	4.641	14,533,366
2009-01-21	13.120	13.960	13.100	13.910	4.876	16,468,229
2009-01-20	13.940	14.010	12.880	12.930	4.533	11,749,387
2009-01-16	14.390	14.680	13.390	14.000	4.908	13,425,049
2009-01-15	14.340	14.400	13.550	14.190	4.974	14,173,332
2009-01-14	14.890	15.000	13.970	14.370	5.038	10,829,244
2009-01-13	15.050	15.380	14.730	15.190	5.325	10,264,107
2009-01-12	15.610	16.150	14.760	15.080	5.286	13,536,433
2009-01-09	16.310	16.460	15.660	15.840	5.553	9,319,063
2009-01-08	15.730	16.130	15.470	16.120	5.651	8,878,925
2009-01-07	16.080	16.400	15.610	15.870	5.563	9,026,251
2009-01-06	16.310	16.870	15.900	16.310	5.718	14,532,630
2009-01-05	15.260	16.100	15.000	15.600	5.469	9,930,447
2009-01-02	14.530	15.400	14.500	15.230	5.339	7,143,891
2008-12-31	14.320	14.680	14.040	14.480	5.076	8,295,878
2008-12-30	13.990	14.330	13.660	14.320	5.020	4,628,067
2008-12-29	13.920	14.000	13.530	13.920	4.880	4,488,224
2008-12-26	13.500	13.800	13.330	13.730	4.813	1,963,077
2008-12-24	13.230	13.600	13.030	13.460	4.719	2,242,640
2008-12-23	13.520	13.870	13.120	13.330	4.673	5,597,031
2008-12-22	13.940	14.240	13.130	13.430	4.708	7,380,275
2008-12-19	13.570	14.350	13.570	13.910	4.876	11,671,737
2008-12-18	14.390	14.590	13.320	13.560	4.754	10,673,822
2008-12-17	14.080	15.040	13.860	14.280	5.006	7,181,183
2008-12-16	14.990	15.200	14.190	15.000	5.258	10,072,252
2008-12-15	15.080	15.320	14.470	14.790	5.185	10,570,658
2008-12-12	13.780	15.050	13.550	14.720	5.160	10,986,997
2008-12-11	14.990	15.600	14.180	14.450	5.066	9,348,626
2008-12-10	14.180	15.270	14.100	14.870	5.213	8,636,531
2008-12-09	13.570	14.500	13.460	13.930	4.845	6,957,924
2008-12-08	13.920	14.500	13.330	13.820	4.807	9,798,209
2008-12-05	12.900	13.130	11.690	13.020	4.528	15,543,180
2008-12-04	14.460	14.790	12.630	13.150	4.573	7,769,872

← NewerPage 75 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.