INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

WILSEY ASSET MANAGEMENT INC's Holding History (CIK: 0001598379)

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

Q4 2023

Shares 451,574 Value ($000) $22,692 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 459,781 Value ($000) $16,345 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 457,113 Value ($000) $15,286 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 480,847 Value ($000) $15,709 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 485,503 Value ($000) $12,832 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 481,494 Value ($000) $12,408 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 426,447 Value ($000) $15,953 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 412,439 Value ($000) $20,440 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 389,208 Value ($000) $20,044 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 373,234 Value ($000) $19,886 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 361,296 Value ($000) $20,283 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 330,848 Value ($000) $21,174 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 335,111 Value ($000) $16,695 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 329,403 Value ($000) $17,056 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 324,701 Value ($000) $19,352 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 328,521 Value ($000) $17,184 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 301,480 Value ($000) $17,983 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 309,085 Value ($000) $15,794 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 293,455 Value ($000) $14,085 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 290,020 Value ($000) $15,620 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 289,048 Value ($000) $13,515 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 283,297 Value ($000) $13,364 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 266,830 Value ($000) $13,207 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 253,978 Value ($000) $13,132 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 245,794 Value ($000) $11,345 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 247,864 Value ($000) $9,609 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 218,854 Value ($000) $7,360 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 168,584 Value ($000) $6,060 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 141,019 Value ($000) $5,123 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 145,807 Value ($000) $5,483 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 146,978 Value ($000) $4,820 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 141,637 Value ($000) $4,581 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 133,712 Value ($000) $4,606 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 135,190 Value ($000) $4,074 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 116,050 Value ($000) $3,513 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 116,318 Value ($000) $3,584 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 114,402 Value ($000) $4,152 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 115,251 Value ($000) $4,013 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 117,352 Value ($000) $3,626 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 117,715 Value ($000) $3,038 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 116,390 Value ($000) $2,941,175 Avg Close $17.92 Range $16.56 - $19.36

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2023	451,574	$22,692	$40.04	$31.62 - $50.60
Q3 2023	459,781	$16,345	$34.22	$30.75 - $39.41
Q2 2023	457,113	$15,286	$30.72	$26.32 - $36.37
Q1 2023	480,847	$15,709	$27.52	$24.14 - $32.11
Q4 2022	485,503	$12,832	$26.65	$23.40 - $30.22
Q3 2022	481,494	$12,408	$32.31	$24.49 - $38.36
Q2 2022	426,447	$15,953	$40.62	$34.47 - $46.63
Q1 2022	412,439	$20,440	$46.18	$40.77 - $52.20
Q4 2021	389,208	$20,044	$47.29	$44.09 - $51.64
Q3 2021	373,234	$19,886	$49.81	$47.36 - $52.58
Q2 2021	361,296	$20,283	$53.58	$48.89 - $62.29
Q1 2021	330,848	$21,174	$54.09	$44.60 - $61.34
Q4 2020	335,111	$16,695	$44.02	$39.14 - $50.47
Q3 2020	329,403	$17,056	$46.53	$41.87 - $55.21
Q2 2020	324,701	$19,352	$53.20	$45.40 - $58.04
Q1 2020	328,521	$17,184	$52.33	$38.68 - $61.12
Q4 2019	301,480	$17,983	$49.26	$42.57 - $53.35
Q3 2019	309,085	$15,794	$43.02	$39.30 - $46.78
Q2 2019	293,455	$14,085	$43.10	$37.35 - $51.61
Q1 2019	290,020	$15,620	$43.83	$38.20 - $47.63
Q4 2018	289,048	$13,515	$40.19	$36.23 - $43.46
Q3 2018	283,297	$13,364	$41.52	$37.68 - $45.31
Q2 2018	266,830	$13,207	$45.05	$39.97 - $48.96
Q1 2018	253,978	$13,132	$40.06	$35.53 - $45.45
Q4 2017	245,794	$11,345	$36.55	$31.78 - $39.99
Q3 2017	247,864	$9,609	$29.59	$27.53 - $31.84
Q2 2017	218,854	$7,360	$29.57	$27.62 - $30.83
Q1 2017	168,584	$6,060	$29.68	$28.50 - $31.39
Q4 2016	141,019	$5,123	$29.15	$27.28 - $31.08
Q3 2016	145,807	$5,483	$28.62	$26.04 - $30.83
Q2 2016	146,978	$4,820	$25.11	$23.72 - $26.54
Q1 2016	141,637	$4,581	$24.39	$22.07 - $26.88
Q4 2015	133,712	$4,606	$26.65	$23.12 - $28.13
Q3 2015	135,190	$4,074	$22.62	$19.52 - $24.07
Q2 2015	116,050	$3,513	$25.10	$23.47 - $27.05
Q1 2015	116,318	$3,584	$26.00	$22.65 - $28.76
Q4 2014	114,402	$4,152	$26.63	$22.60 - $29.08
Q3 2014	115,251	$4,013	$25.75	$23.05 - $27.10
Q2 2014	117,352	$3,626	$20.69	$19.25 - $23.47
Q1 2014	117,715	$3,038	$18.67	$17.54 - $20.17
Q4 2013	116,390	$2,941,175	$17.92	$16.56 - $19.36