WMB
Home>Equity>The Williams Companies, Inc.
SHARE twitter icon webp whatsapp icon webp

The Williams Companies, Inc.
Williams Companies, Inc. (The)

55.20
0.65  (1.19%)
USD
Currency
22.62%
CAGR (3 year)
21.14%
CAGR (5 year)
67.29B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
23.39
Trailing PE
5.43
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
55.39
Low
53.04
Returns
1.19%

The Williams Companies, Inc. Historical Data

 - Last 30 Years Annual Avg 19.11%
 - CAGR 7.11%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1982
-18.08%
2.9 		-15.17%
2.46 		1.22%
2.49 		-19.28%
2.01 		-4.48%
1.92 		-8.33%
1.76 		9.66%
1.93 		7.25%
2.07 		7.73%
2.23 		1.35%
2.26 		-6.19%
2.12 		2.90
1983 19.34%
2.53 		1.19%
2.56 		8.98%
2.79 		10.04%
3.07 		2.61%
3.15 		-1.90%
3.09 		0.97%
3.12 		17.31%
3.66 		-6.28%
3.43 		-2.62%
3.34 		0.90%
3.37 		2.37%
3.45 		62.74% 3.11
1984 0.00%
3.45 		-3.77%
3.32 		5.12%
3.49 		1.43%
3.54 		-11.02%
3.15 		3.81%
3.27 		-6.12%
3.07 		22.80%
3.77 		0.00%
3.77 		1.33%
3.82 		-8.12%
3.51 		5.70%
3.71 		7.54% 3.33
1985 -2.43%
3.62 		-3.87%
3.48 		7.47%
3.74 		-8.29%
3.43 		12.83%
3.87 		-8.27%
3.55 		-1.69%
3.49 		10.32%
3.85 		-8.57%
3.52 		7.67%
3.79 		-3.43%
3.66 		1.37%
3.71 		0.00% 3.57
1986 -18.60%
3.02 		2.32%
3.09 		-5.18%
2.93 		0.68%
2.95 		0.00%
2.95 		-0.68%
2.93 		-20.14%
2.34 		10.68%
2.59 		-10.81%
2.31 		1.30%
2.34 		33.76%
3.13 		-7.35%
2.9 		-21.83% 3.82
1987 26.21%
3.66 		5.74%
3.87 		3.10%
3.99 		-2.01%
3.91 		4.09%
4.07 		5.41%
4.29 		2.56%
4.4 		-5.00%
4.18 		4.78%
4.38 		-23.06%
3.37 		-20.77%
2.67 		9.36%
2.92 		0.69% 4.09
1988 4.11%
3.04 		12.83%
3.43 		0.00%
3.43 		16.03%
3.98 		-4.77%
3.79 		2.90%
3.9 		-3.59%
3.76 		-4.26%
3.6 		12.50%
4.05 		5.19%
4.26 		-8.45%
3.9 		-2.56%
3.8 		30.14% 4.38
1989 9.47%
4.16 		-5.29%
3.94 		-4.57%
3.76 		3.99%
3.91 		14.83%
4.49 		3.79%
4.66 		6.65%
4.97 		7.24%
5.33 		-2.25%
5.21 		-3.65%
5.02 		-3.98%
4.82 		0.00%
4.82 		26.84% 4.69
1990 -13.28%
4.18 		-7.42%
3.87 		3.88%
4.02 		-6.97%
3.74 		6.68%
3.99 		-6.27%
3.74 		-4.01%
3.59 		-11.42%
3.18 		1.89%
3.24 		8.33%
3.51 		-1.42%
3.46 		-6.65%
3.23 		-32.99% 5.02
1991 1.24%
3.27 		18.65%
3.88 		2.06%
3.96 		7.58%
4.26 		2.58%
4.37 		-9.38%
3.96 		5.05%
4.16 		0.72%
4.19 		6.44%
4.46 		0.22%
4.47 		-3.80%
4.3 		11.40%
4.79 		48.30% 5.38
1992 -6.89%
4.46 		8.74%
4.85 		-8.04%
4.46 		-14.80%
3.8 		-1.58%
3.74 		-3.21%
3.62 		12.71%
4.08 		1.23%
4.13 		5.81%
4.37 		9.15%
4.77 		2.31%
4.88 		0.41%
4.9 		2.30% 5.76
1993 4.90%
5.14 		6.42%
5.47 		10.05%
6.02 		-0.33%
6 		1.67%
6.1 		11.97%
6.83 		3.37%
7.06 		5.10%
7.42 		5.66%
7.84 		-5.48%
7.41 		-8.64%
6.77 		-10.19%
6.08 		24.08% 6.17
1994 7.24%
6.52 		-5.83%
6.14 		-2.44%
5.99 		7.18%
6.42 		9.35%
7.02 		1.71%
7.14 		13.59%
8.11 		-4.32%
7.76 		-3.61%
7.48 		-3.34%
7.23 		-2.49%
7.05 		-11.06%
6.27 		3.13% 6.61
1995 7.50%
6.74 		6.38%
7.17 		6.56%
7.64 		7.33%
8.2 		3.41%
8.48 		2.59%
8.7 		6.09%
9.23 		-0.65%
9.17 		6.11%
9.73 		-0.92%
9.64 		8.71%
10.48 		4.39%
10.94 		74.48% 7.08
1996 7.50%
11.76 		0.77%
11.85 		6.08%
12.57 		1.43%
12.75 		-1.73%
12.53 		-1.44%
12.35 		-7.61%
11.41 		9.03%
12.44 		2.25%
12.72 		2.44%
13.03 		7.44%
14 		0.21%
14.03 		28.24% 7.58
1997 6.70%
14.97 		9.69%
16.42 		1.71%
16.7 		-1.44%
16.46 		0.30%
16.51 		-0.85%
16.37 		4.58%
17.12 		2.04%
17.47 		0.29%
17.52 		8.79%
19.06 		4.93%
20 		6.65%
21.33 		52.03% 8.12
1998 0.00%
21.33 		15.14%
24.56 		-2.48%
23.95 		-0.58%
23.81 		1.93%
24.27 		4.08%
25.26 		-4.83%
24.04 		-28.41%
17.21 		25.04%
21.52 		-4.79%
20.49 		5.22%
21.56 		8.26%
23.34 		9.42% 8.70
1999 5.83%
24.7 		12.11%
27.69 		6.75%
29.56 		19.62%
35.36 		9.64%
38.77 		-17.85%
31.85 		-1.16%
31.48 		-1.94%
30.87 		-8.78%
28.16 		-0.36%
28.06 		-9.98%
25.26 		-9.46%
22.87 		-2.01% 9.32
2000 24.53%
28.48 		9.87%
31.29 		5.08%
32.88 		-14.66%
28.06 		10.83%
31.1 		0.32%
31.2 		0.58%
31.38 		9.88%
34.48 		-8.29%
31.62 		-1.04%
31.29 		-15.40%
26.47 		12.92%
29.89 		30.70% 9.98
2001 -2.04%
29.28 		6.59%
31.21 		2.76%
32.07 		7.20%
34.38 		-6.57%
32.12 		-16.38%
26.86 		1.68%
27.31 		-2.86%
26.53 		-16.13%
22.25 		5.75%
23.53 		-7.44%
21.78 		-4.50%
20.8 		-30.41% 10.69
2002 -30.72%
14.41 		-12.63%
12.59 		52.58%
19.21 		-18.95%
15.57 		-25.63%
11.58 		-57.86%
4.88 		-50.82%
2.4 		9.17%
2.62 		-29.77%
1.84 		-16.85%
1.53 		43.14%
2.19 		0.46%
2.2 		-89.42% 11.45
2003 20.00%
2.64 		17.80%
3.11 		19.94%
3.73 		52.01%
5.67 		13.76%
6.45 		-0.16%
6.44 		-19.57%
5.18 		43.63%
7.44 		3.23%
7.68 		8.33%
8.32 		-8.05%
7.65 		4.71%
8.01 		264.09% 12.26
2004 3.25%
8.27 		-6.65%
7.72 		1.04%
7.8 		7.69%
8.4 		15.60%
9.71 		-0.10%
9.7 		2.06%
9.9 		-2.12%
9.69 		1.75%
9.86 		3.45%
10.2 		33.24%
13.59 		-2.28%
13.28 		65.79% 13.13
2005 3.16%
13.7 		12.04%
15.35 		-0.13%
15.33 		-9.52%
13.87 		8.22%
15.01 		3.20%
15.49 		11.75%
17.31 		5.66%
18.29 		11.65%
20.42 		-10.97%
18.18 		-3.58%
17.53 		7.76%
18.89 		42.24% 14.06
2006 2.86%
19.43 		-9.52%
17.58 		-0.80%
17.44 		2.52%
17.88 		3.02%
18.42 		3.37%
19.04 		3.83%
19.77 		1.57%
20.08 		-3.09%
19.46 		2.36%
19.92 		13.60%
22.63 		-5.92%
21.29 		12.71% 15.06
2007 3.33%
22 		-0.05%
21.99 		5.50%
23.2 		3.66%
24.05 		7.65%
25.89 		-0.42%
25.78 		1.98%
26.29 		-3.88%
25.27 		9.89%
27.77 		7.13%
29.75 		-4.87%
28.3 		3.07%
29.17 		37.01% 16.13
2008 -10.66%
26.06 		12.66%
29.36 		-8.41%
26.89 		7.62%
28.94 		7.15%
31.01 		5.97%
32.86 		-20.48%
26.13 		-3.64%
25.18 		-23.43%
19.28 		-11.36%
17.09 		-22.64%
13.22 		-10.74%
11.8 		-59.55% 17.28
2009 -2.20%
11.54 		-20.19%
9.21 		0.76%
9.28 		23.81%
11.49 		19.06%
13.68 		-6.94%
12.73 		6.91%
13.61 		-1.54%
13.4 		8.73%
14.57 		5.49%
15.37 		5.47%
16.21 		5.98%
17.18 		45.59% 18.51
2010 -1.11%
16.99 		3.35%
17.56 		7.23%
18.83 		2.23%
19.25 		-16.36%
16.1 		-7.45%
14.9 		6.17%
15.82 		-6.57%
14.78 		5.41%
15.58 		12.52%
17.53 		6.05%
18.59 		8.39%
20.15 		17.29% 19.83
2011 9.18%
22 		12.50%
24.75 		2.71%
25.42 		6.37%
27.04 		-5.36%
25.59 		-3.63%
24.66 		4.79%
25.84 		-14.86%
22 		-9.82%
19.84 		23.74%
24.55 		7.17%
26.31 		2.32%
26.92 		33.60% 21.24
2012 7.06%
28.82 		3.68%
29.88 		3.11%
30.81 		10.45%
34.03 		-10.29%
30.53 		-5.60%
28.82 		10.31%
31.79 		1.51%
32.27 		8.37%
34.97 		0.06%
34.99 		-6.14%
32.84 		-0.30%
32.74 		21.62% 22.75
2013 7.06%
35.05 		-0.97%
34.71 		7.92%
37.46 		1.79%
38.13 		-7.74%
35.18 		-7.70%
32.47 		5.24%
34.17 		6.06%
36.24 		0.33%
36.36 		-1.79%
35.71 		-1.37%
35.22 		9.51%
38.57 		17.81% 24.37
2014 4.98%
40.49 		2.00%
41.3 		-1.74%
40.58 		3.92%
42.17 		11.36%
46.96 		23.96%
58.21 		-2.71%
56.63 		4.96%
59.44 		-6.88%
55.35 		0.29%
55.51 		-6.77%
51.75 		-13.16%
44.94 		16.52% 26.10
2015 -2.40%
43.86 		11.81%
49.04 		3.16%
50.59 		1.19%
51.19 		-0.18%
51.1 		12.31%
57.39 		-8.56%
52.48 		-8.16%
48.2 		-23.55%
36.85 		7.03%
39.44 		-7.30%
36.56 		-29.70%
25.7 		-42.81% 27.96
2016 -24.90%
19.3 		-17.15%
15.99 		0.50%
16.07 		20.66%
19.39 		14.29%
22.16 		-2.39%
21.63 		10.82%
23.97 		16.56%
27.94 		9.99%
30.73 		-4.98%
29.2 		5.14%
30.7 		1.43%
31.14 		21.17% 29.95
2017 -7.39%
28.84 		-1.73%
28.34 		4.41%
29.59 		3.51%
30.63 		-6.63%
28.6 		5.87%
30.28 		4.95%
31.78 		-6.45%
29.73 		0.94%
30.01 		-5.03%
28.5 		1.93%
29.05 		4.96%
30.49 		-2.09% 32.08
2018 2.95%
31.39 		-11.56%
27.76 		-10.45%
24.86 		3.50%
25.73 		4.39%
26.86 		0.93%
27.11 		9.74%
29.75 		-0.54%
29.59 		-8.11%
27.19 		-10.52%
24.33 		4.07%
25.32 		-12.91%
22.05 		-27.68% 34.36
2019 22.13%
26.93 		-0.89%
26.69 		7.61%
28.72 		-1.36%
28.33 		-6.88%
26.38 		6.29%
28.04 		-12.13%
24.64 		-4.22%
23.6 		1.95%
24.06 		-7.27%
22.31 		1.84%
22.72 		4.40%
23.72 		7.57% 36.80
2020 -12.77%
20.69 		-7.93%
19.05 		-25.72%
14.15 		36.89%
19.37 		5.47%
20.43 		-6.90%
19.02 		0.58%
19.13 		8.52%
20.76 		-5.35%
19.65 		-2.34%
19.19 		9.33%
20.98 		-4.43%
20.05 		-15.47% 39.42
2021 5.89%
21.23 		7.58%
22.84 		3.72%
23.69 		2.83%
24.36 		8.13%
26.34 		0.80%
26.55 		-5.65%
25.05 		-1.44%
24.69 		5.06%
25.94 		8.29%
28.09 		-4.63%
26.79 		-2.80%
26.04 		29.88% 42.22
2022 14.98%
29.94 		4.48%
31.28 		6.81%
33.41 		2.63%
34.29 		8.08%
37.06 		-15.79%
31.21 		9.23%
34.09 		-0.18%
34.03 		-15.87%
28.63 		14.32%
32.73 		6.02%
34.7 		-5.19%
32.9 		26.34% 45.22
2023 -2.01%
32.24 		-6.64%
30.1 		-0.80%
29.86 		1.34%
30.26 		-5.29%
28.66 		13.85%
32.63 		5.58%
34.45 		0.23%
34.53 		-2.43%
33.69 		2.11%
34.4 		6.95%
36.79 		-5.33%
34.83 		5.87% 48.44
2024 -0.49%
34.66 		3.69%
35.94 		8.43%
38.97 		-1.57%
38.36 		8.21%
41.51 		2.38%
42.5 		1.04%
42.94 		6.59%
45.77 		-0.26%
45.65 		14.72%
52.37 		11.74%
58.52 		-7.52%
54.12 		55.38% 51.88
2025 2.00%
55.2










2.00% 55.57
Data Source: Yahoo

Performance

Today’s Low
53.05
Today’s High
55.39
52W Low
32.65
52W High
61.46
Today Open
54.95
Prev. Close
54.55
Volume
9580046

The Williams Companies, Inc. historical chart

52-Week Range
32.65 - 61.46
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_390225
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
53.05 - 55.39
Financial Currency
USD
Regular Market Time
1/29/2025 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
WMB

The Williams Companies, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.47 13 Dec 2024
Cash Dividend 0.41 09 Sep 2021
Cash Dividend 0.41 10 Jun 2021
Cash Dividend 0.41 11 Mar 2021
Cash Dividend 0.40 10 Dec 2020
Cash Dividend 0.40 10 Sep 2020
Cash Dividend 0.40 11 Jun 2020
Cash Dividend 0.40 12 Mar 2020
Cash Dividend 0.38 12 Dec 2019
Cash Dividend 0.38 12 Sep 2019
Cash Dividend 0.38 06 Jun 2019
Cash Dividend 0.38 07 Mar 2019
Cash Dividend 0.34 13 Dec 2018
Cash Dividend 0.34 06 Sep 2018
Cash Dividend 0.34 07 Jun 2018
Cash Dividend 0.34 08 Mar 2018
Cash Dividend 0.30 07 Dec 2017
Cash Dividend 0.30 07 Sep 2017
Cash Dividend 0.30 07 Jun 2017
Cash Dividend 0.30 08 Mar 2017
Cash Dividend 0.20 07 Dec 2016
Cash Dividend 0.20 07 Sep 2016
Cash Dividend 0.64 16 Jun 2016
Cash Dividend 0.64 10 Mar 2016
Cash Dividend 0.64 09 Dec 2015
Cash Dividend 0.64 22 Sep 2015
Cash Dividend 0.59 10 Jun 2015
Cash Dividend 0.58 11 Mar 2015
Cash Dividend 0.57 10 Dec 2014
Cash Dividend 0.56 10 Sep 2014
Cash Dividend 0.43 11 Jun 2014
Cash Dividend 0.40 12 Mar 2014
Cash Dividend 0.38 11 Dec 2013
Cash Dividend 0.37 11 Sep 2013
Cash Dividend 0.35 05 Jun 2013
Cash Dividend 0.34 06 Mar 2013
Cash Dividend 0.32 05 Dec 2012
Cash Dividend 0.31 22 Aug 2012
Cash Dividend 0.30 06 Jun 2012
Cash Dividend 0.26 07 Mar 2012
Cash Dividend 0.00 03 Jan 2012
Cash Dividend 0.20 07 Dec 2011
Cash Dividend 0.16 24 Aug 2011
Cash Dividend 0.16 08 Jun 2011
Cash Dividend 0.10 09 Mar 2011
Cash Dividend 0.10 08 Dec 2010
Cash Dividend 0.10 25 Aug 2010
Cash Dividend 0.10 09 Jun 2010
Cash Dividend 0.09 10 Mar 2010
Cash Dividend 0.09 09 Dec 2009
Cash Dividend 0.09 26 Aug 2009
Cash Dividend 0.09 10 Jun 2009
Cash Dividend 0.09 11 Mar 2009
Cash Dividend 0.09 10 Dec 2008
Cash Dividend 0.09 20 Aug 2008
Cash Dividend 0.09 11 Jun 2008
Cash Dividend 0.08 12 Mar 2008
Cash Dividend 0.08 12 Dec 2007
Cash Dividend 0.08 22 Aug 2007
Cash Dividend 0.08 23 May 2007
Cash Dividend 0.07 07 Mar 2007
Cash Dividend 0.07 06 Dec 2006
Cash Dividend 0.07 23 Aug 2006
Cash Dividend 0.07 07 Jun 2006
Cash Dividend 0.06 08 Mar 2006
Cash Dividend 0.06 07 Dec 2005
Cash Dividend 0.06 24 Aug 2005
Cash Dividend 0.04 08 Jun 2005
Cash Dividend 0.04 09 Mar 2005
Cash Dividend 0.04 08 Dec 2004
Cash Dividend 0.01 25 Aug 2004
Cash Dividend 0.01 09 Jun 2004
Cash Dividend 0.01 10 Mar 2004
Cash Dividend 0.01 10 Dec 2003
Cash Dividend 0.01 20 Aug 2003
Cash Dividend 0.01 11 Jun 2003
Cash Dividend 0.01 12 Mar 2003
Cash Dividend 0.01 11 Dec 2002
Cash Dividend 0.01 21 Aug 2002
Cash Dividend 0.16 05 Jun 2002
Cash Dividend 0.16 29 Apr 2002
Cash Dividend 0.16 13 Mar 2002
Cash Dividend 0.16 12 Dec 2001
Cash Dividend 0.15 22 Aug 2001
Cash Dividend 0.12 06 Jun 2001
Cash Dividend 0.00 24 Apr 2001
Cash Dividend 0.11 07 Mar 2001
Cash Dividend 0.11 06 Dec 2000
Cash Dividend 0.11 23 Aug 2000
Cash Dividend 0.11 07 Jun 2000
Cash Dividend 0.11 08 Mar 2000
Cash Dividend 0.11 08 Dec 1999
Cash Dividend 0.11 25 Aug 1999
Cash Dividend 0.11 09 Jun 1999
Cash Dividend 0.11 10 Mar 1999
Cash Dividend 0.11 09 Dec 1998
Cash Dividend 0.11 26 Aug 1998
Cash Dividend 0.11 03 Jun 1998
Cash Dividend 0.11 12 Mar 1998
Cash Dividend 0.11 03 Dec 1997
Cash Dividend 0.10 20 Aug 1997
Cash Dividend 0.10 28 May 1997
Cash Dividend 0.10 05 Mar 1997
Cash Dividend 0.10 04 Dec 1996
Cash Dividend 0.08 21 Aug 1996
Cash Dividend 0.08 29 May 1996
Cash Dividend 0.08 28 Feb 1996
Cash Dividend 0.07 29 Nov 1995
Cash Dividend 0.07 23 Aug 1995
Cash Dividend 0.07 26 May 1995
Cash Dividend 0.07 27 Feb 1995
Cash Dividend 0.05 28 Nov 1994
Cash Dividend 0.05 22 Aug 1994
Cash Dividend 0.05 27 May 1994
Cash Dividend 0.05 28 Feb 1994
Cash Dividend 0.05 29 Nov 1993
Cash Dividend 0.05 23 Aug 1993
Cash Dividend 0.05 24 May 1993
Cash Dividend 0.05 08 Mar 1993
Cash Dividend 0.05 30 Nov 1992
Cash Dividend 0.05 24 Aug 1992
Cash Dividend 0.05 22 May 1992
Cash Dividend 0.05 09 Mar 1992
Cash Dividend 0.04 22 Nov 1991
Cash Dividend 0.04 19 Aug 1991
Cash Dividend 0.04 24 May 1991
Cash Dividend 0.04 25 Feb 1991
Cash Dividend 0.04 26 Nov 1990
Cash Dividend 0.04 20 Aug 1990
Cash Dividend 0.04 25 May 1990
Cash Dividend 0.04 26 Feb 1990
Cash Dividend 0.04 27 Nov 1989
Cash Dividend 0.04 21 Aug 1989
Cash Dividend 0.04 26 May 1989
Cash Dividend 0.04 27 Feb 1989
Cash Dividend 0.04 28 Nov 1988
Cash Dividend 0.04 22 Aug 1988
Cash Dividend 0.04 27 May 1988
Cash Dividend 0.04 29 Feb 1988
Cash Dividend 0.04 30 Nov 1987
Cash Dividend 0.04 24 Aug 1987
Cash Dividend 0.04 26 May 1987
Cash Dividend 0.04 03 Mar 1987
Cash Dividend 0.04 01 Dec 1986
Cash Dividend 0.04 25 Aug 1986
Cash Dividend 0.04 23 May 1986
Cash Dividend 0.04 04 Mar 1986
Cash Dividend 0.04 02 Dec 1985
Cash Dividend 0.04 26 Aug 1985
Cash Dividend 0.04 28 May 1985
Cash Dividend 0.04 04 Mar 1985
Cash Dividend 0.04 03 Dec 1984
Cash Dividend 0.04 27 Aug 1984
Cash Dividend 0.04 29 May 1984
Cash Dividend 0.04 29 Feb 1984
Cash Dividend 0.04 28 Nov 1983
Cash Dividend 0.04 29 Aug 1983
Cash Dividend 0.04 27 May 1983
Cash Dividend 0.04 01 Mar 1983
Cash Dividend 0.04 29 Nov 1982
Cash Dividend 0.04 30 Aug 1982
Cash Dividend 0.04 28 May 1982
Data Source: Yahoo

The Williams Companies, Inc. Split History

BonusRatioEx Date
Split 10000:8152 03 Jan 2012
Split 1000:918 24 Apr 2001
Split 2:1 30 Dec 1997
Split 3:2 31 Dec 1996
Split 2:1 08 Nov 1993
Data Source: Yahoo

The Williams Companies, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
28 Jan 2025 55.2054.9555.3953.040.651.19%
27 Jan 2025 54.5557.8557.8753.36-5.02-8.43%
24 Jan 2025 59.5759.4960.0059.270.080.13%
23 Jan 2025 59.4959.6659.7258.550.290.49%
22 Jan 2025 59.2061.2061.4659.13-1.43-2.36%
21 Jan 2025 60.6359.3360.9159.141.492.52%
17 Jan 2025 59.1459.0759.6058.65-0.04-0.07%
16 Jan 2025 59.1858.1459.2257.901.172.02%
15 Jan 2025 58.0158.8959.3057.70-0.05-0.09%
14 Jan 2025 58.0656.1958.3956.112.033.62%
13 Jan 2025 56.0355.5756.1755.480.510.92%
10 Jan 2025 55.5256.4457.0055.38-0.87-1.54%
08 Jan 2025 56.3955.4756.4355.260.841.51%
07 Jan 2025 55.5555.9656.0855.26-0.26-0.47%
06 Jan 2025 55.8157.0257.2555.64-0.79-1.40%
03 Jan 2025 56.6056.2456.8955.960.721.29%
02 Jan 2025 55.8854.5055.9654.311.763.25%
31 Dec 2024 54.1254.2954.5754.00-0.04-0.07%
30 Dec 2024 54.1653.8454.5753.230.220.41%
27 Dec 2024 53.9453.7854.3053.64-0.02-0.04%
26 Dec 2024 53.9654.6454.6453.70-0.64-1.17%
24 Dec 2024 54.6054.3654.6053.970.551.02%
23 Dec 2024 54.0553.3554.1152.730.561.05%
20 Dec 2024 53.4952.4853.6652.340.921.75%
19 Dec 2024 52.5752.7152.9851.890.561.08%
18 Dec 2024 52.0153.4753.8151.94-1.68-3.13%
17 Dec 2024 53.6953.6453.8152.80-0.28-0.52%
16 Dec 2024 53.9754.4054.4253.69-0.46-0.85%
13 Dec 2024 54.4354.8854.8854.14-0.76-1.38%
12 Dec 2024 55.1955.6955.7354.88-0.20-0.36%
11 Dec 2024 55.3954.8256.0654.610.841.54%
10 Dec 2024 54.5555.2655.5654.40-0.12-0.22%
09 Dec 2024 54.6756.9257.0054.56-2.18-3.83%
06 Dec 2024 56.8557.0557.4256.47-0.31-0.54%
05 Dec 2024 57.1656.3457.8056.340.861.53%
04 Dec 2024 56.3056.4456.6055.52-0.30-0.53%
03 Dec 2024 56.6056.7056.9156.200.150.27%
02 Dec 2024 56.4558.6058.6956.29-2.07-3.54%
29 Nov 2024 58.5258.3558.8958.290.380.65%
27 Nov 2024 58.1458.0358.3457.84-0.23-0.39%
26 Nov 2024 58.3758.3358.6858.010.180.31%
25 Nov 2024 58.1959.8159.9056.94-1.46-2.45%
22 Nov 2024 59.6559.7660.3659.52-0.09-0.15%
21 Nov 2024 59.7458.7060.0558.521.041.77%
20 Nov 2024 58.7058.8059.1758.360.100.17%
19 Nov 2024 58.6057.6458.7057.540.741.28%
18 Nov 2024 57.8656.9158.1156.651.312.32%
15 Nov 2024 56.5555.5356.6955.200.971.75%
14 Nov 2024 55.5855.7356.1255.35-0.02-0.04%
13 Nov 2024 55.6057.0457.1055.42-1.14-2.01%
12 Nov 2024 56.7457.0257.2256.16-0.16-0.28%
11 Nov 2024 56.9056.6957.3356.560.591.05%
08 Nov 2024 56.3155.3956.8055.390.871.57%
07 Nov 2024 55.4454.5755.7554.360.110.20%
06 Nov 2024 55.3354.9755.7954.322.284.30%
05 Nov 2024 53.0552.5053.3052.320.911.75%
04 Nov 2024 52.1451.6352.1851.480.581.12%
01 Nov 2024 51.5652.7152.8451.50-0.81-1.55%
31 Oct 2024 52.3752.3652.7152.18-0.12-0.23%
30 Oct 2024 52.4951.9252.7351.750.651.25%
29 Oct 2024 51.8452.2452.2951.46-0.45-0.86%
28 Oct 2024 52.2952.0052.5751.88-0.21-0.40%
25 Oct 2024 52.5052.8152.8552.21-0.12-0.23%
24 Oct 2024 52.6252.5652.7552.120.370.71%
23 Oct 2024 52.2552.1752.7452.04-0.05-0.10%
22 Oct 2024 52.3052.0652.5951.980.300.58%
21 Oct 2024 52.0052.4152.8251.69-0.36-0.69%
18 Oct 2024 52.3651.6952.4451.340.821.59%
17 Oct 2024 51.5451.5052.1751.400.170.33%
16 Oct 2024 51.3751.0051.6350.800.470.92%
15 Oct 2024 50.9050.4551.0550.29-0.12-0.24%
14 Oct 2024 51.0250.3951.1950.250.541.07%
11 Oct 2024 50.4849.5150.5349.301.012.04%
10 Oct 2024 49.4749.6349.6949.17-0.11-0.22%
09 Oct 2024 49.5848.8149.6948.710.641.31%
08 Oct 2024 48.9449.4049.4348.51-0.74-1.49%
07 Oct 2024 49.6849.6249.9449.500.050.10%
04 Oct 2024 49.6348.5249.6748.411.422.95%
03 Oct 2024 48.2147.9748.3347.520.571.20%
02 Oct 2024 47.6447.0047.6646.531.282.76%
01 Oct 2024 46.3645.2946.4045.240.711.56%
30 Sep 2024 45.6545.1545.7544.780.491.09%
27 Sep 2024 45.1644.8945.2744.650.420.94%
26 Sep 2024 44.7445.0445.5344.56-0.76-1.67%
25 Sep 2024 45.5046.0046.2045.33-0.53-1.15%
24 Sep 2024 46.0346.4846.4845.87-0.19-0.41%
23 Sep 2024 46.2245.4446.2945.390.841.85%
20 Sep 2024 45.3844.6645.5344.510.491.09%
19 Sep 2024 44.8945.5145.6944.86-0.29-0.64%
18 Sep 2024 45.1845.5845.8245.10-0.35-0.77%
17 Sep 2024 45.5345.4745.7945.300.090.20%
16 Sep 2024 45.4445.4645.6445.110.410.91%
13 Sep 2024 45.0344.7945.0744.64-0.06-0.13%
12 Sep 2024 45.0944.6245.3844.490.511.14%
11 Sep 2024 44.5844.5544.7443.98-0.21-0.47%
10 Sep 2024 44.7944.7044.9644.330.270.61%
09 Sep 2024 44.5244.4144.6444.090.260.59%
06 Sep 2024 44.2644.8445.3044.13-0.57-1.27%
05 Sep 2024 44.8344.7445.0944.500.380.85%
04 Sep 2024 44.4545.3745.4344.10-1.10-2.41%
03 Sep 2024 45.5545.4645.6944.73-0.22-0.48%
30 Aug 2024 45.7745.2945.8145.210.280.62%
29 Aug 2024 45.4945.0945.5044.690.561.25%
28 Aug 2024 44.9345.3145.4744.65-0.45-0.99%
27 Aug 2024 45.3845.3845.5445.05-0.11-0.24%
26 Aug 2024 45.4945.5445.7945.310.200.44%
23 Aug 2024 45.2944.8945.3544.740.621.39%
22 Aug 2024 44.6744.5044.8944.460.170.38%
21 Aug 2024 44.5044.4944.7344.220.180.41%
20 Aug 2024 44.3244.9245.0643.96-0.70-1.55%
19 Aug 2024 45.0244.1745.0544.150.892.02%
16 Aug 2024 44.1343.7444.2643.690.250.57%
15 Aug 2024 43.8843.5643.9543.450.491.13%
14 Aug 2024 43.3943.1243.4942.820.270.63%
13 Aug 2024 43.1243.1243.2242.79-0.19-0.44%
12 Aug 2024 43.3143.2143.5343.070.050.12%
09 Aug 2024 43.2643.8443.8443.11-0.60-1.37%
08 Aug 2024 43.8643.2143.9443.080.862.00%
07 Aug 2024 43.0043.3744.2942.950.170.40%
06 Aug 2024 42.8341.7543.2941.261.593.86%
05 Aug 2024 41.2441.0041.4140.41-0.96-2.27%
02 Aug 2024 42.2042.9643.0541.68-0.91-2.11%
01 Aug 2024 43.1143.1143.3942.830.170.40%
31 Jul 2024 42.9443.3543.4942.74-0.01-0.02%
30 Jul 2024 42.9542.6643.0942.350.020.05%
29 Jul 2024 42.9342.6443.0442.480.410.96%
26 Jul 2024 42.5241.9342.6841.840.701.67%
25 Jul 2024 41.8242.4942.5641.70-0.67-1.58%
24 Jul 2024 42.4944.0044.0442.34-1.59-3.61%
23 Jul 2024 44.0844.6044.7944.02-0.69-1.54%
22 Jul 2024 44.7744.1145.1044.020.771.75%
19 Jul 2024 44.0043.6444.1843.290.721.66%
18 Jul 2024 43.2842.4943.8042.350.631.48%
17 Jul 2024 42.6542.4942.9242.430.300.71%
16 Jul 2024 42.3542.7342.8442.25-0.21-0.49%
15 Jul 2024 42.5643.3643.3642.51-0.42-0.98%
12 Jul 2024 42.9842.9543.2142.780.310.73%
11 Jul 2024 42.6742.4542.7542.300.170.40%
10 Jul 2024 42.5042.3942.5341.980.110.26%
09 Jul 2024 42.3942.2142.7042.090.040.09%
08 Jul 2024 42.3542.4242.8442.32-0.13-0.31%
05 Jul 2024 42.4842.6842.8342.26-0.32-0.75%
03 Jul 2024 42.8042.3243.0442.240.501.18%
02 Jul 2024 42.3042.5842.6142.08-0.09-0.21%
01 Jul 2024 42.3942.6942.8042.13-0.11-0.26%
28 Jun 2024 42.5042.4542.6041.870.260.62%
27 Jun 2024 42.2442.3742.5541.96-0.05-0.12%
26 Jun 2024 42.2942.8042.8942.14-0.60-1.40%
25 Jun 2024 42.8943.0243.2242.68-0.22-0.51%
24 Jun 2024 43.1142.0443.1942.021.052.50%
21 Jun 2024 42.0643.1843.2042.05-0.34-0.80%
20 Jun 2024 42.4041.9942.6041.680.591.41%
18 Jun 2024 41.8141.5641.9541.520.551.33%
17 Jun 2024 41.2641.0941.5640.920.090.22%
14 Jun 2024 41.1741.3841.4841.02-0.35-0.84%
13 Jun 2024 41.5241.4441.6741.24-0.03-0.07%
12 Jun 2024 41.5541.7041.7841.320.180.44%
11 Jun 2024 41.3741.2441.4540.96-0.09-0.22%
10 Jun 2024 41.4641.1041.6740.930.761.87%
07 Jun 2024 40.7040.7641.0840.59-0.72-1.74%
06 Jun 2024 41.4241.4441.6041.08-0.16-0.38%
05 Jun 2024 41.5841.3941.6541.000.260.63%
04 Jun 2024 41.3240.9241.4040.590.340.83%
03 Jun 2024 40.9841.4641.5040.71-0.53-1.28%
31 May 2024 41.5140.6841.5640.410.872.14%
30 May 2024 40.6440.1740.6540.110.541.35%
29 May 2024 40.1040.5640.5940.06-0.57-1.40%
28 May 2024 40.6740.1740.7640.100.541.35%
24 May 2024 40.1340.3040.4039.880.020.05%
23 May 2024 40.1140.7340.8840.02-0.61-1.50%
22 May 2024 40.7241.5741.6440.56-1.06-2.54%
21 May 2024 41.7841.5341.8941.370.340.82%
20 May 2024 41.4441.3141.5341.230.170.41%
17 May 2024 41.2741.1241.3540.780.320.78%
16 May 2024 40.9540.3641.1240.360.481.19%
15 May 2024 40.4740.4740.7140.260.110.27%
14 May 2024 40.3639.6640.4039.640.701.77%
13 May 2024 39.6639.7439.8839.570.020.05%
10 May 2024 39.6439.6339.7939.340.060.15%
09 May 2024 39.5839.4739.7139.370.260.66%
08 May 2024 39.3238.9039.4238.760.210.54%
07 May 2024 39.1139.6439.9938.890.050.13%
06 May 2024 39.0638.7239.1038.630.391.01%
03 May 2024 38.6738.6738.8938.420.130.34%
02 May 2024 38.5438.1038.8938.010.651.72%
01 May 2024 37.8938.3338.5137.69-0.47-1.23%
30 Apr 2024 38.3639.1639.1638.34-0.85-2.17%
29 Apr 2024 39.2139.4139.5639.02-0.05-0.13%
26 Apr 2024 39.2639.3639.3638.92-0.19-0.48%
25 Apr 2024 39.4539.2739.5238.990.200.51%
24 Apr 2024 39.2538.6539.3038.330.471.21%
23 Apr 2024 38.7838.5838.8538.440.120.31%
22 Apr 2024 38.6638.5538.8038.100.150.39%
19 Apr 2024 38.5137.7438.5637.460.932.47%
18 Apr 2024 37.5837.3937.8037.27-0.10-0.27%
17 Apr 2024 37.6837.8337.9337.430.030.08%
16 Apr 2024 37.6537.8137.8937.18-0.19-0.50%
15 Apr 2024 37.8438.4338.4437.71-0.24-0.63%
12 Apr 2024 38.0838.7939.2037.91-0.52-1.35%
11 Apr 2024 38.6038.9838.9938.23-0.28-0.72%
10 Apr 2024 38.8839.0839.1738.71-0.36-0.92%
09 Apr 2024 39.2439.0239.3238.710.290.74%
08 Apr 2024 38.9539.3339.4238.94-0.28-0.71%
05 Apr 2024 39.2339.2339.3338.610.120.31%
04 Apr 2024 39.1139.4839.7638.93-0.24-0.61%
03 Apr 2024 39.3539.4039.4839.190.050.13%
02 Apr 2024 39.3038.9639.3038.880.431.11%
01 Apr 2024 38.8738.9638.9938.57-0.10-0.26%
28 Mar 2024 38.9738.7339.0938.510.431.12%
27 Mar 2024 38.5438.1938.5738.060.451.18%
26 Mar 2024 38.0938.2138.3537.98-0.12-0.31%
25 Mar 2024 38.2138.3438.7738.14-0.04-0.10%
22 Mar 2024 38.2538.4738.5938.23-0.18-0.47%
21 Mar 2024 38.4338.0038.7637.910.561.48%
20 Mar 2024 37.8737.7137.9337.600.120.32%
19 Mar 2024 37.7537.2537.8337.160.531.42%
18 Mar 2024 37.2237.0937.2436.840.220.59%
15 Mar 2024 37.0036.7137.2336.690.120.33%
14 Mar 2024 36.8836.9037.0136.57-0.06-0.16%
13 Mar 2024 36.9436.9837.3636.830.210.57%
12 Mar 2024 36.7336.6436.8536.510.090.25%
11 Mar 2024 36.6435.9636.6735.890.591.64%
08 Mar 2024 36.0535.8836.1335.780.130.36%
07 Mar 2024 35.9236.0636.1235.74-0.61-1.67%
06 Mar 2024 36.5336.9237.1136.51-0.16-0.44%
05 Mar 2024 36.6936.3937.0636.270.320.88%
04 Mar 2024 36.3736.4036.5336.02-0.03-0.08%
01 Mar 2024 36.4036.0836.4135.900.461.28%
29 Feb 2024 35.9435.4136.2335.380.681.93%
28 Feb 2024 35.2635.0935.3434.900.220.63%
27 Feb 2024 35.0434.8935.0834.550.320.92%
26 Feb 2024 34.7234.8535.2034.68-0.22-0.63%
23 Feb 2024 34.9434.8035.0734.670.040.11%
22 Feb 2024 34.9034.4535.3034.260.220.63%
21 Feb 2024 34.6834.3034.6934.130.571.67%
20 Feb 2024 34.1134.4534.4833.85-0.20-0.58%
16 Feb 2024 34.3134.2434.5133.920.120.35%
15 Feb 2024 34.1933.0334.2833.031.143.45%
14 Feb 2024 33.0534.1534.1532.65-0.99-2.91%
13 Feb 2024 34.0434.5634.6933.76-0.51-1.48%
12 Feb 2024 34.5534.0334.5934.010.521.53%
09 Feb 2024 34.0334.0234.2733.85-0.01-0.03%
08 Feb 2024 34.0434.1734.2833.89-0.25-0.73%
07 Feb 2024 34.2934.3734.4634.10-0.01-0.03%
06 Feb 2024 34.3034.5234.5834.20-0.13-0.38%
05 Feb 2024 34.4334.5634.7034.19-0.37-1.06%
02 Feb 2024 34.8034.7334.9534.25-0.07-0.20%
01 Feb 2024 34.8734.7635.2134.620.210.61%
31 Jan 2024 34.6635.3235.3934.64-0.54-1.53%
30 Jan 2024 35.2034.6635.2134.660.391.12%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 22.55
52-Week Low Change % 0.69%
52-Week High Change -6.26
52-Week High Change % -0.10%

Stock Price Average

50 Day Average 56.37
50 Day Average Change -1.17
50 Day Average Change % -0.02%
200 Day Average 47.26
200 Day Average Change 7.94
200 Day Average Change % 0.17%

Share Statistics

The Williams Companies, Inc. Financials

 2020-09-302020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 1432000000.015000000.0161000000.030000000.010000000.0
Beginning Cash Position 289000000.0142000000.01680000000.0152000000.02074000000.0
Capital Expenditure -1275000000.0-1247000000.0-2283000000.0-2567000000.0-2567000000.0
Capital Expenditure Reported -1239000000.0-1239000000.0-2253000000.0-2516000000.0-2476000000.0
Cash Dividends Paid -1941000000.0-1992000000.0-2071000000.0-2179000000.0-2281000000.0
Cash Flow From Continuing Financing Activities -2085000000.0-942000000.0-3042000000.0-49000000.0-1828000000.0
Cash Flow From Continuing Investing Activities -1558000000.0-1465000000.0-3375000000.0-3891000000.0-5053000000.0
Cash Flow From Continuing Operating Activities 3496000000.03945000000.04889000000.05938000000.05569000000.0
Change In Account Payable -7000000.0643000000.0410000000.0-1009000000.0-254000000.0
Change In Accrued Expense -309000000.058000000.0209000000.0-19000000.0-13000000.0
Change In Inventory -28000000.0-139000000.0-110000000.013000000.0-22000000.0
Change In Other Current Assets 11000000.0-63000000.0-33000000.060000000.049000000.0
Change In Other Working Capital -5000000.0-276000000.0-122000000.0-46000000.0-352000000.0
Change In Payable -7000000.0643000000.0410000000.0-1009000000.0-254000000.0
Change In Payables And Accrued Expense -316000000.0701000000.0619000000.0-1028000000.0-267000000.0
Change In Receivables -2000000.0-545000000.0-733000000.01089000000.0161000000.0
Change In Working Capital -340000000.0-322000000.0-379000000.088000000.0-431000000.0
Changes In Account Receivables -2000000.0-545000000.0-733000000.01089000000.0161000000.0
Changes In Cash -147000000.01538000000.0-1528000000.01998000000.0-1312000000.0
Common Stock Dividend Paid -1941000000.0-1992000000.0-2071000000.0-2179000000.0-2281000000.0
Common Stock Issuance 9000000.09000000.054000000.06000000.06000000.0
Common Stock Payments  0.0-9000000.0-130000000.00.0
Deferred Income Tax 108000000.0509000000.0431000000.0951000000.0832000000.0
Deferred Tax 108000000.0509000000.0431000000.0951000000.0832000000.0
Depreciation Amortization Depletion 1721000000.01842000000.02009000000.02071000000.02183000000.0
Depreciation And Amortization 1721000000.01842000000.02009000000.02071000000.02183000000.0
Dividend Received CFO 653000000.0757000000.0865000000.0796000000.0769000000.0
Earnings Losses From Equity Investments -328000000.0-608000000.0-637000000.0-589000000.0-586000000.0
End Cash Position 142000000.01680000000.0152000000.02150000000.0762000000.0
Financing Cash Flow -2085000000.0-942000000.0-3042000000.0-49000000.0-1828000000.0
Free Cash Flow 2221000000.02698000000.02606000000.03371000000.03002000000.0
Gain Loss On Investment Securities  109000000.0249000000.0-660000000.0-17000000.0
Gain Loss On Sale Of Business 0.00.00.0-129000000.0-275000000.0
Investing Cash Flow -1558000000.0-1465000000.0-3375000000.0-3891000000.0-5053000000.0
Issuance Of Capital Stock 9000000.09000000.054000000.06000000.06000000.0
Issuance Of Debt 3899000000.02155000000.01755000000.02755000000.03595000000.0
Long Term Debt Issuance 3899000000.02155000000.01755000000.02755000000.03595000000.0
Long Term Debt Payments -3841000000.0-894000000.0-2876000000.0-634000000.0-2899000000.0
Net Business Purchase And Sale -325000000.0-266000000.0-1099000000.0-1363000000.0-2542000000.0
Net Common Stock Issuance 9000000.09000000.045000000.0-124000000.06000000.0
Net Income From Continuing Operations 198000000.01562000000.02117000000.03303000000.02997000000.0
Net Issuance Payments Of Debt 58000000.01261000000.0-776000000.02493000000.0697000000.0
Net Long Term Debt Issuance 58000000.01261000000.0-1121000000.02121000000.0696000000.0
Net Other Financing Charges -211000000.0-220000000.0-240000000.0-239000000.0-250000000.0
Net Other Investing Changes 42000000.048000000.07000000.039000000.056000000.0
Net PPEPurchase And Sale -36000000.0-8000000.0-30000000.0-51000000.0-91000000.0
Net Short Term Debt Issuance40000000.00.00.0345000000.0372000000.01000000.0
Operating Cash Flow 3496000000.03945000000.04889000000.05938000000.05569000000.0
Operating Gains Losses -328000000.0-499000000.0-388000000.0-1378000000.0-878000000.0
Purchase Of Business -325000000.0-266000000.0-1099000000.0-1709000000.0-2701000000.0
Repayment Of Debt -3841000000.0-894000000.0-2876000000.0-634000000.0-2899000000.0
Repurchase Of Capital Stock  0.0-9000000.0-130000000.00.0
Sale Of Business 0.00.00.0346000000.0159000000.0
Stock Based Compensation 52000000.081000000.073000000.077000000.087000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.