INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

WEDBUSH SECURITIES INC's Holding History (CIK: 0001142495)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 70,608 Value ($000) $3 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 60,783 Value ($000) $2 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 71,325 Value ($000) $2 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 79,214 Value ($000) $2 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 93,485 Value ($000) $2 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 95,115 Value ($000) $2 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 157,017 Value ($000) $5 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 147,969 Value ($000) $7 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 139,522 Value ($000) $7 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 119,119 Value ($000) $4 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 151,006 Value ($000) $5 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 155,661 Value ($000) $5 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 157,488 Value ($000) $4 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 155,678 Value ($000) $4,012 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 98,398 Value ($000) $3,681 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 94,829 Value ($000) $4,700 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 96,669 Value ($000) $4,978 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 95,593 Value ($000) $5,093 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 94,915 Value ($000) $5,329 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 92,370 Value ($000) $5,912 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 61,213 Value ($000) $3,050 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 64,994 Value ($000) $3,365 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 73,146 Value ($000) $4,376 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 66,685 Value ($000) $3,609 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 71,908 Value ($000) $4,304 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 70,467 Value ($000) $3,631 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 72,920 Value ($000) $3,491 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 80,701 Value ($000) $4,334 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 80,232 Value ($000) $3,765 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 65,724 Value ($000) $3,108 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 68,094 Value ($000) $3,385 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 68,405 Value ($000) $3,563 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 77,951 Value ($000) $3,598 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 85,576 Value ($000) $3,259 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 84,769 Value ($000) $2,860 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 84,723 Value ($000) $3,056 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 79,737 Value ($000) $2,892 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 81,566 Value ($000) $3,079 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 57,131 Value ($000) $1,874 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 51,684 Value ($000) $1,672 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 47,383 Value ($000) $1,632 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 57,599 Value ($000) $1,736 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 71,024 Value ($000) $2,160 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 164,287 Value ($000) $5,137 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 170,425 Value ($000) $6,185 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 173,032 Value ($000) $6,025 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 189,916 Value ($000) $5,868 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 205,385 Value ($000) $5,302 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 112,598 Value ($000) $2,922 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 112,512 Value ($000) $2,579 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 102,323 Value ($000) $2,479 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	70,608	$3	$37.76	$32.89 - $44.02
Q3 2025	60,783	$2	$24.23	$18.97 - $36.30
Q2 2025	71,325	$2	$20.72	$17.67 - $23.90
Q1 2025	79,214	$2	$21.88	$18.73 - $27.55
Q4 2024	93,485	$2	$22.54	$18.90 - $26.43
Q3 2024	95,115	$2	$24.89	$18.51 - $36.93
Q2 2024	157,017	$5	$32.50	$29.54 - $44.94
Q1 2024	147,969	$7	$44.04	$40.15 - $49.64
Q4 2023	139,522	$7	$40.04	$31.62 - $50.60
Q3 2023	119,119	$4	$34.22	$30.75 - $39.41
Q2 2023	151,006	$5	$30.72	$26.32 - $36.37
Q1 2023	155,661	$5	$27.52	$24.14 - $32.11
Q4 2022	157,488	$4	$26.65	$23.40 - $30.22
Q3 2022	155,678	$4,012	$32.31	$24.49 - $38.36
Q2 2022	98,398	$3,681	$40.62	$34.47 - $46.63
Q1 2022	94,829	$4,700	$46.18	$40.77 - $52.20
Q4 2021	96,669	$4,978	$47.29	$44.09 - $51.64
Q3 2021	95,593	$5,093	$49.81	$47.36 - $52.58
Q2 2021	94,915	$5,329	$53.58	$48.89 - $62.29
Q1 2021	92,370	$5,912	$54.09	$44.60 - $61.34
Q4 2020	61,213	$3,050	$44.02	$39.14 - $50.47
Q3 2020	64,994	$3,365	$46.53	$41.87 - $55.21
Q2 2020	73,146	$4,376	$53.20	$45.40 - $58.04
Q1 2020	66,685	$3,609	$52.33	$38.68 - $61.12
Q4 2019	71,908	$4,304	$49.26	$42.57 - $53.35
Q3 2019	70,467	$3,631	$43.02	$39.30 - $46.78
Q2 2019	72,920	$3,491	$43.10	$37.35 - $51.61
Q1 2019	80,701	$4,334	$43.83	$38.20 - $47.63
Q4 2018	80,232	$3,765	$40.19	$36.23 - $43.46
Q3 2018	65,724	$3,108	$41.52	$37.68 - $45.31
Q2 2018	68,094	$3,385	$45.05	$39.97 - $48.96
Q1 2018	68,405	$3,563	$40.06	$35.53 - $45.45
Q4 2017	77,951	$3,598	$36.55	$31.78 - $39.99
Q3 2017	85,576	$3,259	$29.59	$27.53 - $31.84
Q2 2017	84,769	$2,860	$29.57	$27.62 - $30.83
Q1 2017	84,723	$3,056	$29.68	$28.50 - $31.39
Q4 2016	79,737	$2,892	$29.15	$27.28 - $31.08
Q3 2016	81,566	$3,079	$28.62	$26.04 - $30.83
Q2 2016	57,131	$1,874	$25.11	$23.72 - $26.54
Q1 2016	51,684	$1,672	$24.39	$22.07 - $26.88
Q4 2015	47,383	$1,632	$26.65	$23.12 - $28.13
Q3 2015	57,599	$1,736	$22.62	$19.52 - $24.07
Q2 2015	71,024	$2,160	$25.10	$23.47 - $27.05
Q1 2015	164,287	$5,137	$26.00	$22.65 - $28.76
Q4 2014	170,425	$6,185	$26.63	$22.60 - $29.08
Q3 2014	173,032	$6,025	$25.75	$23.05 - $27.10
Q2 2014	189,916	$5,868	$20.69	$19.25 - $23.47
Q1 2014	205,385	$5,302	$18.67	$17.54 - $20.17
Q4 2013	112,598	$2,922	$17.92	$16.56 - $19.36
Q3 2013	112,512	$2,579	$16.91	$16.13 - $17.82
Q2 2013	102,323	$2,479	$17.18	$15.00 - $18.96