WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

CAPITAL ADVISORS INC/OK's Holding History (CIK: 0000860828)

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

Q4 2025

Shares 2,262,098 Value ($000) $135,975 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 2,282,792 Value ($000) $144,615 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 2,291,868 Value ($000) $143,952 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 2,306,410 Value ($000) $137,831 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 2,302,033 Value ($000) $124,586 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 2,308,703 Value ($000) $105,392 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 2,404,694 Value ($000) $102,199 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 2,399,303 Value ($000) $93,501 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 2,284,189 Value ($000) $79,558 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 2,131,602 Value ($000) $71,814 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 2,099,334 Value ($000) $68,501 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 1,965,774 Value ($000) $58,698 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 1,934,177 Value ($000) $63,634 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 1,956,153 Value ($000) $57,530 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 1,725,383 Value ($000) $53,849 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 1,713,422 Value ($000) $57,245 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 1,703,206 Value ($000) $44,351 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 1,679,356 Value ($000) $43,562 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 1,609,967 Value ($000) $42,745 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 1,566,878 Value ($000) $37,119 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 1,462,445 Value ($000) $29,322 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 1,456,456 Value ($000) $28,619 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 1,431,899 Value ($000) $29,812 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 1,476,151 Value ($000) $20,888 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 915,390 Value ($000) $21,713 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 673,806 Value ($000) $18,894 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 673,806 Value ($000) $18,894 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 219,293 Value ($000) $6,298 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 650,955 Value ($000) $14,354 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 647,945 Value ($000) $17,618 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 532,893 Value ($000) $14,447 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 510,996 Value ($000) $12,703 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 505,907 Value ($000) $15,425 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 498,951 Value ($000) $14,974 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 495,279 Value ($000) $14,997 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 477,205 Value ($000) $14,120 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 287,698 Value ($000) $8,959 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 257,053 Value ($000) $7,899,235 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 442,942 Value ($000) $9,580,834 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 197,568 Value ($000) $3,174,912 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 196,191 Value ($000) $5,042,099 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 216,522 Value ($000) $7,978,840 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 198,433 Value ($000) $11,388,065 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 200,205 Value ($000) $10,128,373 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 173,352 Value ($000) $7,790,433 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 159,523 Value ($000) $8,829,605 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 162,231 Value ($000) $9,443,482 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 154,086 Value ($000) $6,252,800 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 131,428 Value ($000) $5,069,181 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 120,830 Value ($000) $4,393,362 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 9,300 Value ($000) $301,956 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,262,098	$135,975	$60.06	$55.73 - $65.01
Q3 2025	2,282,792	$144,615	$57.82	$54.90 - $63.95
Q2 2025	2,291,868	$143,952	$57.67	$50.30 - $62.40
Q1 2025	2,306,410	$137,831	$55.43	$51.03 - $60.14
Q4 2024	2,302,033	$124,586	$51.72	$43.35 - $57.84
Q3 2024	2,308,703	$105,392	$41.76	$38.32 - $44.54
Q2 2024	2,404,694	$102,199	$37.71	$34.85 - $40.98
Q1 2024	2,399,303	$93,501	$32.99	$30.20 - $36.64
Q4 2023	2,284,189	$79,558	$32.16	$29.68 - $34.21
Q3 2023	2,131,602	$71,814	$30.87	$29.03 - $31.97
Q2 2023	2,099,334	$68,501	$26.77	$25.13 - $29.54
Q1 2023	1,965,774	$58,698	$27.14	$24.71 - $28.96
Q4 2022	1,934,177	$63,634	$28.24	$25.04 - $30.65
Q3 2022	1,956,153	$57,530	$27.90	$24.46 - $30.54
Q2 2022	1,725,383	$53,849	$29.20	$24.77 - $32.04
Q1 2022	1,713,422	$57,245	$25.54	$21.67 - $28.71
Q4 2021	1,703,206	$44,351	$22.75	$20.70 - $24.52
Q3 2021	1,679,356	$43,562	$20.40	$18.98 - $21.83
Q2 2021	1,609,967	$42,745	$20.43	$18.45 - $22.65
Q1 2021	1,566,878	$37,119	$17.83	$15.53 - $19.54
Q4 2020	1,462,445	$29,322	$15.63	$14.02 - $17.61
Q3 2020	1,456,456	$28,619	$15.40	$13.62 - $16.89
Q2 2020	1,431,899	$29,812	$13.80	$9.73 - $15.96
Q1 2020	1,476,151	$20,888	$13.99	$6.21 - $17.40
Q4 2019	915,390	$21,713	$16.27	$15.50 - $17.32
Q3 2019	673,806	$18,894	$17.63	$15.87 - $20.26
Q2 2019	673,806	$18,894	$19.18	$17.81 - $20.32
Q1 2019	219,293	$6,298	$18.25	$14.60 - $20.07
Q4 2018	650,955	$14,354	$16.76	$13.81 - $18.85
Q3 2018	647,945	$17,618	$19.23	$17.52 - $21.29
Q2 2018	532,893	$14,447	$17.26	$15.65 - $18.64
Q1 2018	510,996	$12,703	$19.06	$16.04 - $21.69
Q4 2017	505,907	$15,425	$18.59	$17.10 - $19.79
Q3 2017	498,951	$14,974	$19.25	$18.15 - $20.31
Q2 2017	495,279	$14,997	$18.66	$17.45 - $19.52
Q1 2017	477,205	$14,120	$17.93	$17.11 - $20.21
Q4 2016	287,698	$8,959	$18.55	$16.80 - $19.91
Q3 2016	257,053	$7,899,235	$16.23	$12.01 - $19.31
Q2 2016	442,942	$9,580,834	$11.96	$8.65 - $14.15
Q1 2016	197,568	$3,174,912	$9.91	$5.84 - $15.24
Q4 2015	196,191	$5,042,099	$19.57	$11.96 - $24.82
Q3 2015	216,522	$7,978,840	$27.42	$19.32 - $32.32
Q2 2015	198,433	$11,388,065	$28.07	$25.45 - $33.76
Q1 2015	200,205	$10,128,373	$24.96	$21.50 - $27.79
Q4 2014	173,352	$7,790,433	$27.17	$22.11 - $30.22
Q3 2014	159,523	$8,829,605	$30.23	$28.50 - $31.38
Q2 2014	162,231	$9,443,482	$24.17	$20.45 - $31.33
Q1 2014	154,086	$6,252,800	$20.92	$19.46 - $22.12
Q4 2013	131,428	$5,069,181	$18.38	$17.44 - $19.93
Q3 2013	120,830	$4,393,362	$17.72	$16.33 - $18.83
Q2 2013	9,300	$301,956	$18.03	$15.77 - $19.26