Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	13.990	14.740	13.270	14.710	5.116	10,360,402
2008-12-02	14.300	14.880	13.810	14.280	4.967	11,133,832
2008-12-01	15.750	15.760	13.960	13.980	4.862	12,434,985
2008-11-28	16.640	16.640	15.400	16.220	5.641	4,442,959
2008-11-26	14.820	16.850	14.440	16.730	5.819	8,097,522
2008-11-25	15.710	15.800	14.810	15.030	5.227	9,126,472
2008-11-24	14.280	15.480	13.780	15.110	5.255	12,029,809
2008-11-21	12.430	14.120	12.130	14.080	4.897	16,500,736
2008-11-20	13.700	14.170	11.930	12.130	4.219	18,810,967
2008-11-19	16.390	16.580	14.480	14.530	5.053	12,927,625
2008-11-18	16.910	17.060	15.810	16.700	5.808	9,980,250
2008-11-17	15.950	17.320	15.950	16.690	5.805	10,800,785
2008-11-14	16.500	17.660	16.030	16.450	5.721	9,157,017
2008-11-13	16.270	17.340	14.670	17.270	6.006	13,372,915
2008-11-12	17.810	18.180	15.840	16.100	5.599	10,024,043
2008-11-11	19.010	19.130	17.960	18.260	6.351	6,984,298
2008-11-10	20.070	20.810	19.000	19.410	6.751	6,390,211
2008-11-07	18.300	19.600	18.180	19.480	6.775	12,205,348
2008-11-06	17.690	20.210	17.600	18.080	6.288	15,898,307
2008-11-05	20.980	20.980	19.000	19.590	6.813	14,567,100
2008-11-04	20.540	21.610	20.370	21.020	7.311	11,119,357
2008-11-03	20.750	21.100	19.630	20.120	6.998	12,049,436
2008-10-31	18.830	21.000	18.750	20.970	7.293	16,492,026
2008-10-30	18.230	19.800	18.110	19.310	6.716	10,891,683
2008-10-29	17.430	18.960	17.310	17.840	6.205	11,514,230
2008-10-28	16.500	17.380	15.180	17.270	6.006	13,228,533
2008-10-27	16.310	17.530	15.830	15.900	5.530	10,807,409
2008-10-24	15.790	16.990	15.260	16.770	5.832	13,417,812
2008-10-23	17.250	18.400	15.750	17.410	6.055	15,760,182
2008-10-22	19.020	19.550	16.110	16.910	5.881	12,541,708
2008-10-21	20.150	20.570	19.250	19.740	6.865	11,280,054
2008-10-20	18.950	20.950	18.660	20.710	7.203	15,228,901
2008-10-17	16.850	19.260	16.440	18.340	6.379	17,783,734
2008-10-16	15.930	17.400	15.170	17.260	6.003	16,282,753
2008-10-15	17.550	17.980	16.230	16.340	5.683	15,777,478
2008-10-14	19.940	20.000	17.530	18.170	6.319	16,705,594
2008-10-13	15.990	18.690	15.300	18.190	6.326	20,092,861
2008-10-10	14.630	15.360	12.380	14.400	5.008	24,239,328
2008-10-09	18.000	18.390	15.370	15.600	5.426	15,906,403
2008-10-08	16.850	18.610	16.090	17.780	6.184	24,444,799
2008-10-07	17.930	18.570	17.340	17.510	6.090	25,886,776
2008-10-06	17.740	17.770	15.110	17.690	6.152	30,732,336
2008-10-03	19.710	20.550	18.930	19.060	6.629	17,863,469
2008-10-02	22.360	22.360	19.500	19.610	6.820	20,081,084
2008-10-01	23.260	23.260	21.820	22.500	7.825	9,478,656
2008-09-30	22.180	23.690	22.180	23.650	8.225	14,684,985
2008-09-29	24.510	24.820	19.770	21.850	7.599	18,886,040
2008-09-26	25.610	25.900	25.040	25.490	8.865	9,596,418
2008-09-25	25.140	26.210	25.040	26.030	9.053	17,171,369
2008-09-24	24.960	25.530	24.510	25.010	8.698	8,883,096
2008-09-23	25.960	26.490	24.900	24.950	8.677	10,483,317
2008-09-22	27.500	27.500	25.930	26.110	9.081	9,800,049
2008-09-19	25.370	28.500	25.370	26.880	9.349	15,510,182
2008-09-18	24.570	26.120	24.000	24.860	8.646	16,400,761
2008-09-17	25.050	25.630	23.620	23.870	8.302	15,062,929
2008-09-16	23.510	25.460	21.770	25.360	8.820	25,890,702
2008-09-15	26.010	26.250	23.730	23.880	8.305	15,034,102
2008-09-12	26.350	27.540	26.290	26.750	9.303	11,082,924
2008-09-11	25.910	26.430	24.800	26.400	9.182	13,396,590
2008-09-10	25.750	26.690	25.590	26.090	9.074	10,720,069

← NewerPage 76 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.