WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 91,624 Value ($000) $5,508 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 93,262 Value ($000) $5,908 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 28,755 Value ($000) $1,806 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 15,943 Value ($000) $953 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 15,815 Value ($000) $856 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 15,815 Value ($000) $722 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 14,340 Value ($000) $609 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 14,520 Value ($000) $566 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 13,436 Value ($000) $468 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 12,860 Value ($000) $433 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 12,860 Value ($000) $420 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 12,860 Value ($000) $384 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 14,177 Value ($000) $466 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 14,000 Value ($000) $400 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 14,000 Value ($000) $436 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 14,000 Value ($000) $467 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 14,000 Value ($000) $364 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 9,000 Value ($000) $233 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 9,122 Value ($000) $242 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 1,500 Value ($000) $35 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 1,500 Value ($000) $30 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 1,699 Value ($000) $33 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 1,520 Value ($000) $28 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 41,486 Value ($000) $587 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 41,486 Value ($000) $984 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 46,625 Value ($000) $1,121 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 46,625 Value ($000) $1,307 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 49,186 Value ($000) $1,412 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 49,186 Value ($000) $1,084 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 63,186 Value ($000) $1,718 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 3,700 Value ($000) $100 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 3,700 Value ($000) $91 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 5,025 Value ($000) $153 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 7,734 Value ($000) $232 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 15,234 Value ($000) $461 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 15,234 Value ($000) $450 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 15,234 Value ($000) $474 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 18,934 Value ($000) $581 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 16,884 Value ($000) $365 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 22,034 Value ($000) $354 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 699,722 Value ($000) $17,982 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 721,737 Value ($000) $26,596 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 734,632 Value ($000) $42,160 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 867,782 Value ($000) $43,901 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 874,269 Value ($000) $39,289 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 873,132 Value ($000) $48,327 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 861,870 Value ($000) $50,169 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 869,324 Value ($000) $35,277 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 875,774 Value ($000) $33,778 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 863,609 Value ($000) $31,400 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 860,509 Value ($000) $29,248 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	91,624	$5,508	$60.06	$55.73 - $65.01
Q3 2025	93,262	$5,908	$57.82	$54.90 - $63.95
Q2 2025	28,755	$1,806	$57.67	$50.30 - $62.40
Q1 2025	15,943	$953	$55.43	$51.03 - $60.14
Q4 2024	15,815	$856	$51.72	$43.35 - $57.84
Q3 2024	15,815	$722	$41.76	$38.32 - $44.54
Q2 2024	14,340	$609	$37.71	$34.85 - $40.98
Q1 2024	14,520	$566	$32.99	$30.20 - $36.64
Q4 2023	13,436	$468	$32.16	$29.68 - $34.21
Q3 2023	12,860	$433	$30.87	$29.03 - $31.97
Q2 2023	12,860	$420	$26.77	$25.13 - $29.54
Q1 2023	12,860	$384	$27.14	$24.71 - $28.96
Q4 2022	14,177	$466	$28.24	$25.04 - $30.65
Q3 2022	14,000	$400	$27.90	$24.46 - $30.54
Q2 2022	14,000	$436	$29.20	$24.77 - $32.04
Q1 2022	14,000	$467	$25.54	$21.67 - $28.71
Q4 2021	14,000	$364	$22.75	$20.70 - $24.52
Q3 2021	9,000	$233	$20.40	$18.98 - $21.83
Q2 2021	9,122	$242	$20.43	$18.45 - $22.65
Q1 2021	1,500	$35	$17.83	$15.53 - $19.54
Q4 2020	1,500	$30	$15.63	$14.02 - $17.61
Q3 2020	1,699	$33	$15.40	$13.62 - $16.89
Q2 2020	1,520	$28	$13.80	$9.73 - $15.96
Q1 2020	41,486	$587	$13.99	$6.21 - $17.40
Q4 2019	41,486	$984	$16.27	$15.50 - $17.32
Q3 2019	46,625	$1,121	$17.63	$15.87 - $20.26
Q2 2019	46,625	$1,307	$19.18	$17.81 - $20.32
Q1 2019	49,186	$1,412	$18.25	$14.60 - $20.07
Q4 2018	49,186	$1,084	$16.76	$13.81 - $18.85
Q3 2018	63,186	$1,718	$19.23	$17.52 - $21.29
Q2 2018	3,700	$100	$17.26	$15.65 - $18.64
Q1 2018	3,700	$91	$19.06	$16.04 - $21.69
Q4 2017	5,025	$153	$18.59	$17.10 - $19.79
Q3 2017	7,734	$232	$19.25	$18.15 - $20.31
Q2 2017	15,234	$461	$18.66	$17.45 - $19.52
Q1 2017	15,234	$450	$17.93	$17.11 - $20.21
Q4 2016	15,234	$474	$18.55	$16.80 - $19.91
Q3 2016	18,934	$581	$16.23	$12.01 - $19.31
Q2 2016	16,884	$365	$11.96	$8.65 - $14.15
Q1 2016	22,034	$354	$9.91	$5.84 - $15.24
Q4 2015	699,722	$17,982	$19.57	$11.96 - $24.82
Q3 2015	721,737	$26,596	$27.42	$19.32 - $32.32
Q2 2015	734,632	$42,160	$28.07	$25.45 - $33.76
Q1 2015	867,782	$43,901	$24.96	$21.50 - $27.79
Q4 2014	874,269	$39,289	$27.17	$22.11 - $30.22
Q3 2014	873,132	$48,327	$30.23	$28.50 - $31.38
Q2 2014	861,870	$50,169	$24.17	$20.45 - $31.33
Q1 2014	869,324	$35,277	$20.92	$19.46 - $22.12
Q4 2013	875,774	$33,778	$18.38	$17.44 - $19.93
Q3 2013	863,609	$31,400	$17.72	$16.33 - $18.83
Q2 2013	860,509	$29,248	$18.03	$15.77 - $19.26