WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

VIRGINIA RETIREMENT SYSTEMS ET AL's Holding History (CIK: 0001005354)

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

Q1 2020

Shares 46,700 Value ($000) $661 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 46,700 Value ($000) $1,108 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 45,500 Value ($000) $1,095 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 45,500 Value ($000) $1,276 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 45,500 Value ($000) $1,307 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 79,300 Value ($000) $1,749 Avg Close $16.76 Range $13.81 - $18.85

Q1 2018

Shares 438,700 Value ($000) $10,906 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 450,820 Value ($000) $13,745 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 512,220 Value ($000) $15,372 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 22,634 Value ($000) $685 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 22,634 Value ($000) $670 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 30,400 Value ($000) $947 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 30,400 Value ($000) $934 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 30,400 Value ($000) $658 Avg Close $11.96 Range $8.65 - $14.15

Q4 2015

Shares 15,143 Value ($000) $389 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 14,986 Value ($000) $552 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 14,813 Value ($000) $850 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 14,793 Value ($000) $748 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 27,511 Value ($000) $1,236 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 14,442 Value ($000) $799 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 14,313 Value ($000) $833 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 13,859 Value ($000) $562 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 8,681 Value ($000) $335 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 6,605 Value ($000) $240 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 21,426 Value ($000) $696 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2020	46,700	$661	$13.99	$6.21 - $17.40
Q4 2019	46,700	$1,108	$16.27	$15.50 - $17.32
Q3 2019	45,500	$1,095	$17.63	$15.87 - $20.26
Q2 2019	45,500	$1,276	$19.18	$17.81 - $20.32
Q1 2019	45,500	$1,307	$18.25	$14.60 - $20.07
Q4 2018	79,300	$1,749	$16.76	$13.81 - $18.85
Q1 2018	438,700	$10,906	$19.06	$16.04 - $21.69
Q4 2017	450,820	$13,745	$18.59	$17.10 - $19.79
Q3 2017	512,220	$15,372	$19.25	$18.15 - $20.31
Q2 2017	22,634	$685	$18.66	$17.45 - $19.52
Q1 2017	22,634	$670	$17.93	$17.11 - $20.21
Q4 2016	30,400	$947	$18.55	$16.80 - $19.91
Q3 2016	30,400	$934	$16.23	$12.01 - $19.31
Q2 2016	30,400	$658	$11.96	$8.65 - $14.15
Q4 2015	15,143	$389	$19.57	$11.96 - $24.82
Q3 2015	14,986	$552	$27.42	$19.32 - $32.32
Q2 2015	14,813	$850	$28.07	$25.45 - $33.76
Q1 2015	14,793	$748	$24.96	$21.50 - $27.79
Q4 2014	27,511	$1,236	$27.17	$22.11 - $30.22
Q3 2014	14,442	$799	$30.23	$28.50 - $31.38
Q2 2014	14,313	$833	$24.17	$20.45 - $31.33
Q1 2014	13,859	$562	$20.92	$19.46 - $22.12
Q4 2013	8,681	$335	$18.38	$17.44 - $19.93
Q3 2013	6,605	$240	$17.72	$16.33 - $18.83
Q2 2013	21,426	$696	$18.03	$15.77 - $19.26