Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	27.430	27.990	25.620	25.680	8.931	18,411,555
2008-09-08	28.270	28.550	27.230	27.500	9.564	10,395,240
2008-09-05	28.040	28.420	27.170	27.850	9.686	11,034,838
2008-09-04	28.190	28.830	27.610	28.150	9.790	11,242,272
2008-09-03	29.150	29.240	27.990	28.350	9.860	11,602,674
2008-09-02	29.630	30.360	28.770	28.920	10.058	11,831,820
2008-08-29	31.550	31.560	30.630	30.890	10.743	4,878,803
2008-08-28	32.080	32.440	30.660	31.330	10.896	7,038,150
2008-08-27	31.990	32.350	31.780	31.930	11.105	6,962,095
2008-08-26	30.620	31.410	30.450	31.350	10.903	13,665,113
2008-08-25	30.990	30.990	30.080	30.370	10.562	8,711,237
2008-08-22	30.920	30.980	30.040	30.300	10.538	5,758,342
2008-08-21	30.580	31.240	30.210	30.840	10.726	11,438,420
2008-08-20	29.470	30.500	29.400	30.300	10.538	13,938,665
2008-08-19	27.700	29.400	27.600	29.100	10.082	13,511,899
2008-08-18	28.100	28.580	27.810	28.040	9.715	8,118,744
2008-08-15	28.110	28.330	27.360	28.090	9.733	10,751,227
2008-08-14	28.150	28.680	27.820	28.110	9.739	10,489,696
2008-08-13	27.550	28.520	27.250	28.190	9.767	16,047,596
2008-08-12	27.900	28.260	27.230	27.280	9.452	14,962,218
2008-08-11	28.250	29.000	26.940	27.900	9.667	20,157,262
2008-08-08	29.480	29.480	27.800	28.270	9.795	17,281,281
2008-08-07	31.610	31.610	29.280	29.370	10.176	9,945,412
2008-08-06	30.160	31.250	30.160	31.010	10.744	8,342,002
2008-08-05	29.850	30.360	29.230	30.010	10.398	12,359,421
2008-08-04	31.540	31.950	29.450	29.740	10.304	13,088,322
2008-08-01	32.020	32.480	31.720	31.760	11.004	8,730,005
2008-07-31	33.240	34.600	31.780	32.050	11.105	11,478,901
2008-07-30	31.970	33.280	31.750	33.270	11.527	9,036,310
2008-07-29	31.760	32.130	31.150	32.010	11.091	7,776,129
2008-07-28	32.390	32.670	31.880	31.880	11.046	6,044,161
2008-07-25	32.350	32.960	31.900	32.210	11.160	8,256,624
2008-07-24	32.290	33.160	31.210	32.230	11.167	10,358,317
2008-07-23	32.760	33.030	31.370	32.220	11.163	12,580,226
2008-07-22	34.750	34.750	32.680	32.850	11.382	10,133,096
2008-07-21	34.530	34.960	34.010	34.600	11.988	6,387,390
2008-07-18	32.810	34.620	32.810	34.120	11.822	10,053,729
2008-07-17	35.450	35.690	32.620	33.380	11.565	13,983,930
2008-07-16	35.820	36.030	34.430	35.010	12.130	9,377,331
2008-07-15	37.880	37.880	35.790	35.840	12.418	9,075,687
2008-07-14	36.760	37.950	36.470	37.650	13.045	10,131,133
2008-07-11	35.880	36.880	35.820	36.360	12.598	8,064,769
2008-07-10	35.490	36.090	34.860	36.090	12.504	8,045,756
2008-07-09	36.090	36.720	35.500	35.550	12.317	7,779,195
2008-07-08	36.250	36.450	34.810	35.980	12.466	12,301,276
2008-07-07	37.440	37.860	36.130	36.600	12.681	9,178,606
2008-07-03	38.750	38.890	36.790	37.800	13.097	6,307,900
2008-07-02	40.030	40.500	38.500	38.500	13.339	9,806,305
2008-07-01	40.060	40.400	39.570	39.900	13.824	8,951,914
2008-06-30	39.640	40.590	39.500	40.310	13.966	8,873,896
2008-06-27	39.600	39.680	39.020	39.170	13.572	10,131,501
2008-06-26	40.000	40.260	38.900	39.260	13.603	6,662,291
2008-06-25	40.610	40.750	38.820	39.870	13.814	11,868,867
2008-06-24	39.140	39.420	38.250	39.130	13.558	7,703,631
2008-06-23	38.120	39.300	38.120	39.130	13.558	8,494,480
2008-06-20	38.840	39.110	38.120	38.150	13.218	7,620,093
2008-06-19	39.890	40.200	38.710	38.710	13.412	9,203,754
2008-06-18	39.750	40.230	39.240	39.750	13.772	6,834,642
2008-06-17	38.940	39.790	38.860	39.680	13.748	6,060,476
2008-06-16	38.640	39.210	38.140	38.670	13.398	5,680,815

← NewerPage 77 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.