Williams Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	38.270	38.890	38.220	38.780	13.436	4,608,440
2008-06-12	39.100	39.100	38.210	38.230	13.246	5,980,864
2008-06-11	38.910	39.410	38.660	39.170	13.572	6,264,720
2008-06-10	39.500	39.600	38.330	38.870	13.429	4,872,792
2008-06-09	39.440	40.050	38.340	39.710	13.720	3,860,402
2008-06-06	39.530	40.580	39.180	39.180	13.537	15,707,556
2008-06-05	38.250	39.420	38.170	39.370	13.602	5,597,645
2008-06-04	38.130	38.530	38.000	38.140	13.177	6,556,428
2008-06-03	37.980	38.740	37.770	38.260	13.219	7,606,354
2008-06-02	38.000	38.240	37.560	37.880	13.087	6,543,180
2008-05-30	37.800	38.250	37.460	38.040	13.143	4,596,295
2008-05-29	38.390	38.600	37.670	37.750	13.042	6,192,959
2008-05-28	37.460	38.500	37.330	38.410	13.271	5,994,112
2008-05-27	37.800	37.830	37.330	37.430	12.932	4,908,243
2008-05-23	38.150	39.000	37.510	37.840	13.074	6,201,178
2008-05-22	39.120	39.330	37.840	38.400	13.267	9,995,829
2008-05-21	39.470	39.930	38.990	39.030	13.485	7,325,932
2008-05-20	39.190	39.610	39.000	39.480	13.640	5,367,885
2008-05-19	39.000	39.610	38.800	39.220	13.550	6,305,447
2008-05-16	37.840	38.990	37.690	38.830	13.416	12,202,282
2008-05-15	36.570	37.750	36.370	37.590	12.987	9,642,051
2008-05-14	37.280	37.390	36.430	36.470	12.600	5,227,061
2008-05-13	36.810	37.220	36.430	37.070	12.808	4,950,687
2008-05-12	36.490	36.940	36.130	36.650	12.662	5,721,663
2008-05-09	36.050	36.710	36.000	36.470	12.600	5,967,861
2008-05-08	36.600	37.140	36.320	36.630	12.656	8,367,885
2008-05-07	37.350	37.730	36.300	36.510	12.614	14,334,028
2008-05-06	37.050	37.500	36.600	37.260	12.873	8,027,233
2008-05-05	37.300	38.000	37.090	37.150	12.835	8,773,430
2008-05-02	36.200	37.340	36.200	37.270	12.877	5,933,145
2008-05-01	35.850	36.190	35.290	36.030	12.448	12,135,550
2008-04-30	36.470	36.900	35.240	35.500	12.265	14,731,109
2008-04-29	37.590	37.660	36.350	36.370	12.566	9,348,258
2008-04-28	37.840	38.410	37.700	37.850	13.077	7,255,888
2008-04-25	37.450	37.960	37.240	37.880	13.087	5,854,882
2008-04-24	37.340	37.450	36.400	37.140	12.832	7,212,218
2008-04-23	37.750	37.750	37.260	37.360	12.908	8,686,580
2008-04-22	36.940	37.840	36.940	37.540	12.970	7,045,633
2008-04-21	36.450	37.020	36.300	36.930	12.759	4,839,671
2008-04-18	36.230	36.650	35.770	36.580	12.638	6,222,645
2008-04-17	35.510	36.260	35.510	35.880	12.396	7,391,438
2008-04-16	35.780	35.970	35.440	35.680	12.327	8,804,342
2008-04-15	35.200	35.640	34.850	35.550	12.282	7,963,935
2008-04-14	34.550	35.270	34.430	35.040	12.106	6,452,282
2008-04-11	34.210	34.890	34.190	34.630	11.965	9,143,768
2008-04-10	35.150	35.260	34.180	34.550	11.937	5,562,561
2008-04-09	34.580	35.280	34.490	34.770	12.013	4,510,304
2008-04-08	33.910	34.740	33.850	34.570	11.944	5,598,871
2008-04-07	34.250	34.610	33.900	34.080	11.775	5,776,497
2008-04-04	33.860	34.470	33.760	34.090	11.778	5,312,684
2008-04-03	33.480	34.020	33.480	33.740	11.657	4,407,139
2008-04-02	33.460	34.000	33.230	33.750	11.661	6,354,760
2008-04-01	33.050	33.750	32.770	33.650	11.626	5,821,762
2008-03-31	32.510	33.130	32.490	32.980	11.394	6,123,773
2008-03-28	33.000	33.230	32.290	32.470	11.218	5,554,097
2008-03-27	32.900	33.130	32.650	32.850	11.350	10,778,705
2008-03-26	32.580	32.940	32.550	32.650	11.280	7,209,764
2008-03-25	32.190	32.870	32.160	32.660	11.284	9,265,334
2008-03-24	31.970	32.390	31.740	32.210	11.128	9,985,034
2008-03-20	31.660	31.830	30.450	31.710	10.956	12,915,849

← NewerPage 78 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.