WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

1832 Asset Management L.P.'s Holding History (CIK: 0000944388)

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

Q4 2025

Shares 3,451,043 Value ($000) $207,442 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 3,052,572 Value ($000) $193,380 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 3,107,195 Value ($000) $195,163 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 3,186,476 Value ($000) $190,424 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 3,280,915 Value ($000) $177,563 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 3,332,298 Value ($000) $152,119 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 3,345,777 Value ($000) $142,196 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 3,784,038 Value ($000) $147,464 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 3,772,967 Value ($000) $131,412 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 4,398,489 Value ($000) $148,185 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 4,670,880 Value ($000) $152,411 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 4,325,880 Value ($000) $129,171 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 2,622,728 Value ($000) $86,288 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 3,437,057 Value ($000) $98,403 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 506,947 Value ($000) $15,822 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 483,925 Value ($000) $15,946 Avg Close $25.54 Range $21.67 - $28.71

Q3 2021

Shares 8,636 Value ($000) $228 Avg Close $20.40 Range $18.98 - $21.83

Q2 2020

Shares 219,700 Value ($000) $4,073 Avg Close $13.80 Range $9.73 - $15.96

Q2 2019

Shares 200,400 Value ($000) $5,526 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 203,300 Value ($000) $5,853 Avg Close $18.25 Range $14.60 - $20.07

Q4 2017

Shares 277,152 Value ($000) $8,150 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 259,152 Value ($000) $7,314 Avg Close $19.25 Range $18.15 - $20.31

Q3 2013

Shares 399,900 Value ($000) $14,515 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 1,943,100 Value ($000) $63,095 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,451,043	$207,442	$60.06	$55.73 - $65.01
Q3 2025	3,052,572	$193,380	$57.82	$54.90 - $63.95
Q2 2025	3,107,195	$195,163	$57.67	$50.30 - $62.40
Q1 2025	3,186,476	$190,424	$55.43	$51.03 - $60.14
Q4 2024	3,280,915	$177,563	$51.72	$43.35 - $57.84
Q3 2024	3,332,298	$152,119	$41.76	$38.32 - $44.54
Q2 2024	3,345,777	$142,196	$37.71	$34.85 - $40.98
Q1 2024	3,784,038	$147,464	$32.99	$30.20 - $36.64
Q4 2023	3,772,967	$131,412	$32.16	$29.68 - $34.21
Q3 2023	4,398,489	$148,185	$30.87	$29.03 - $31.97
Q2 2023	4,670,880	$152,411	$26.77	$25.13 - $29.54
Q1 2023	4,325,880	$129,171	$27.14	$24.71 - $28.96
Q4 2022	2,622,728	$86,288	$28.24	$25.04 - $30.65
Q3 2022	3,437,057	$98,403	$27.90	$24.46 - $30.54
Q2 2022	506,947	$15,822	$29.20	$24.77 - $32.04
Q1 2022	483,925	$15,946	$25.54	$21.67 - $28.71
Q3 2021	8,636	$228	$20.40	$18.98 - $21.83
Q2 2020	219,700	$4,073	$13.80	$9.73 - $15.96
Q2 2019	200,400	$5,526	$19.18	$17.81 - $20.32
Q1 2019	203,300	$5,853	$18.25	$14.60 - $20.07
Q4 2017	277,152	$8,150	$18.59	$17.10 - $19.79
Q3 2017	259,152	$7,314	$19.25	$18.15 - $20.31
Q3 2013	399,900	$14,515	$17.72	$16.33 - $18.83
Q2 2013	1,943,100	$63,095	$18.03	$15.77 - $19.26