WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

PINNACLE ASSOCIATES LTD's Holding History (CIK: 0000743127)

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

Q4 2025

Shares 15,581 Value ($000) $937 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 14,866 Value ($000) $942 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 14,961 Value ($000) $940 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 14,400 Value ($000) $861 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 12,094 Value ($000) $655 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 10,727 Value ($000) $374 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 7,862 Value ($000) $334 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 8,395 Value ($000) $327 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 10,727 Value ($000) $374 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 11,678 Value ($000) $393 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 12,776 Value ($000) $417 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 12,177 Value ($000) $364 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 12,808 Value ($000) $421 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 9,751 Value ($000) $279 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 13,275 Value ($000) $414 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 13,351 Value ($000) $446 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 12,132 Value ($000) $316 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 11,032 Value ($000) $286 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 11,032 Value ($000) $293 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 10,932 Value ($000) $259 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 10,932 Value ($000) $219 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 11,320 Value ($000) $222 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 10,083 Value ($000) $192 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 10,032 Value ($000) $142 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 19,623 Value ($000) $465 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 36,212 Value ($000) $871 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 32,846 Value ($000) $921 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 32,735 Value ($000) $940 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 33,487 Value ($000) $738 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 26,654 Value ($000) $725 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 27,152 Value ($000) $736 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 29,652 Value ($000) $737 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 30,651 Value ($000) $935 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 33,651 Value ($000) $1,010 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 35,351 Value ($000) $1,070 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 36,151 Value ($000) $1,070 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 35,968 Value ($000) $1,120 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 35,668 Value ($000) $1,096 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 34,168 Value ($000) $739 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 46,444 Value ($000) $746 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 45,794 Value ($000) $1,177 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 61,458 Value ($000) $2,265 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 61,176 Value ($000) $3,511 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 61,975 Value ($000) $3,135 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 62,900 Value ($000) $2,827 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 60,134 Value ($000) $3,328 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 56,608 Value ($000) $3,295 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 57,273 Value ($000) $2,324 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 54,357 Value ($000) $2,097 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 52,961 Value ($000) $1,926 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 41,266 Value ($000) $1,340 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,581	$937	$60.06	$55.73 - $65.01
Q3 2025	14,866	$942	$57.82	$54.90 - $63.95
Q2 2025	14,961	$940	$57.67	$50.30 - $62.40
Q1 2025	14,400	$861	$55.43	$51.03 - $60.14
Q4 2024	12,094	$655	$51.72	$43.35 - $57.84
Q3 2024	10,727	$374	$41.76	$38.32 - $44.54
Q2 2024	7,862	$334	$37.71	$34.85 - $40.98
Q1 2024	8,395	$327	$32.99	$30.20 - $36.64
Q4 2023	10,727	$374	$32.16	$29.68 - $34.21
Q3 2023	11,678	$393	$30.87	$29.03 - $31.97
Q2 2023	12,776	$417	$26.77	$25.13 - $29.54
Q1 2023	12,177	$364	$27.14	$24.71 - $28.96
Q4 2022	12,808	$421	$28.24	$25.04 - $30.65
Q3 2022	9,751	$279	$27.90	$24.46 - $30.54
Q2 2022	13,275	$414	$29.20	$24.77 - $32.04
Q1 2022	13,351	$446	$25.54	$21.67 - $28.71
Q4 2021	12,132	$316	$22.75	$20.70 - $24.52
Q3 2021	11,032	$286	$20.40	$18.98 - $21.83
Q2 2021	11,032	$293	$20.43	$18.45 - $22.65
Q1 2021	10,932	$259	$17.83	$15.53 - $19.54
Q4 2020	10,932	$219	$15.63	$14.02 - $17.61
Q3 2020	11,320	$222	$15.40	$13.62 - $16.89
Q2 2020	10,083	$192	$13.80	$9.73 - $15.96
Q1 2020	10,032	$142	$13.99	$6.21 - $17.40
Q4 2019	19,623	$465	$16.27	$15.50 - $17.32
Q3 2019	36,212	$871	$17.63	$15.87 - $20.26
Q2 2019	32,846	$921	$19.18	$17.81 - $20.32
Q1 2019	32,735	$940	$18.25	$14.60 - $20.07
Q4 2018	33,487	$738	$16.76	$13.81 - $18.85
Q3 2018	26,654	$725	$19.23	$17.52 - $21.29
Q2 2018	27,152	$736	$17.26	$15.65 - $18.64
Q1 2018	29,652	$737	$19.06	$16.04 - $21.69
Q4 2017	30,651	$935	$18.59	$17.10 - $19.79
Q3 2017	33,651	$1,010	$19.25	$18.15 - $20.31
Q2 2017	35,351	$1,070	$18.66	$17.45 - $19.52
Q1 2017	36,151	$1,070	$17.93	$17.11 - $20.21
Q4 2016	35,968	$1,120	$18.55	$16.80 - $19.91
Q3 2016	35,668	$1,096	$16.23	$12.01 - $19.31
Q2 2016	34,168	$739	$11.96	$8.65 - $14.15
Q1 2016	46,444	$746	$9.91	$5.84 - $15.24
Q4 2015	45,794	$1,177	$19.57	$11.96 - $24.82
Q3 2015	61,458	$2,265	$27.42	$19.32 - $32.32
Q2 2015	61,176	$3,511	$28.07	$25.45 - $33.76
Q1 2015	61,975	$3,135	$24.96	$21.50 - $27.79
Q4 2014	62,900	$2,827	$27.17	$22.11 - $30.22
Q3 2014	60,134	$3,328	$30.23	$28.50 - $31.38
Q2 2014	56,608	$3,295	$24.17	$20.45 - $31.33
Q1 2014	57,273	$2,324	$20.92	$19.46 - $22.12
Q4 2013	54,357	$2,097	$18.38	$17.44 - $19.93
Q3 2013	52,961	$1,926	$17.72	$16.33 - $18.83
Q2 2013	41,266	$1,340	$18.03	$15.77 - $19.26