WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

MAI Capital Management's Holding History (CIK: 0001040197)

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

Q4 2025

Shares 57,889 Value ($000) $3,480 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 57,165 Value ($000) $3,621 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 43,474 Value ($000) $2,731 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 41,074 Value ($000) $2,455 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 40,496 Value ($000) $2,192 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 36,548 Value ($000) $1,668 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 46,682 Value ($000) $1,984 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 46,311 Value ($000) $1,805 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 43,427 Value ($000) $1,513 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 42,015 Value ($000) $1,415 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 42,844 Value ($000) $1,398 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 40,247 Value ($000) $1,202 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 38,774 Value ($000) $1,276 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 39,811 Value ($000) $1,140 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 30,399 Value ($000) $949 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 30,169 Value ($000) $1,008 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 22,200 Value ($000) $578 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 22,880 Value ($000) $594 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 30,905 Value ($000) $821 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 35,869 Value ($000) $850 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 62,031 Value ($000) $1,244 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 72,613 Value ($000) $1,427 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 84,663 Value ($000) $1,610 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 95,841 Value ($000) $1,356 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 91,230 Value ($000) $2,164 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 112,898 Value ($000) $2,716 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 121,864 Value ($000) $3,417 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 117,240 Value ($000) $3,367 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 114,462 Value ($000) $2,524 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 215,083 Value ($000) $5,848 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 26,045 Value ($000) $706 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 16,957 Value ($000) $422 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 22,872 Value ($000) $697 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 23,325 Value ($000) $700 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 23,825 Value ($000) $721 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 18,534 Value ($000) $548 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 18,798 Value ($000) $585 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 22,839 Value ($000) $702 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 23,247 Value ($000) $503 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 32,080 Value ($000) $516 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 171,709 Value ($000) $4,413 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 418,788 Value ($000) $15,432 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 443,285 Value ($000) $25,440 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 435,793 Value ($000) $22,047 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 405,909 Value ($000) $18,242 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 409,952 Value ($000) $22,691 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 338,989 Value ($000) $19,733 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 316,774 Value ($000) $12,855 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 318,167 Value ($000) $12,272 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 320,964 Value ($000) $11,670 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 303,933 Value ($000) $9,869 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	57,889	$3,480	$60.06	$55.73 - $65.01
Q3 2025	57,165	$3,621	$57.82	$54.90 - $63.95
Q2 2025	43,474	$2,731	$57.67	$50.30 - $62.40
Q1 2025	41,074	$2,455	$55.43	$51.03 - $60.14
Q4 2024	40,496	$2,192	$51.72	$43.35 - $57.84
Q3 2024	36,548	$1,668	$41.76	$38.32 - $44.54
Q2 2024	46,682	$1,984	$37.71	$34.85 - $40.98
Q1 2024	46,311	$1,805	$32.99	$30.20 - $36.64
Q4 2023	43,427	$1,513	$32.16	$29.68 - $34.21
Q3 2023	42,015	$1,415	$30.87	$29.03 - $31.97
Q2 2023	42,844	$1,398	$26.77	$25.13 - $29.54
Q1 2023	40,247	$1,202	$27.14	$24.71 - $28.96
Q4 2022	38,774	$1,276	$28.24	$25.04 - $30.65
Q3 2022	39,811	$1,140	$27.90	$24.46 - $30.54
Q2 2022	30,399	$949	$29.20	$24.77 - $32.04
Q1 2022	30,169	$1,008	$25.54	$21.67 - $28.71
Q4 2021	22,200	$578	$22.75	$20.70 - $24.52
Q3 2021	22,880	$594	$20.40	$18.98 - $21.83
Q2 2021	30,905	$821	$20.43	$18.45 - $22.65
Q1 2021	35,869	$850	$17.83	$15.53 - $19.54
Q4 2020	62,031	$1,244	$15.63	$14.02 - $17.61
Q3 2020	72,613	$1,427	$15.40	$13.62 - $16.89
Q2 2020	84,663	$1,610	$13.80	$9.73 - $15.96
Q1 2020	95,841	$1,356	$13.99	$6.21 - $17.40
Q4 2019	91,230	$2,164	$16.27	$15.50 - $17.32
Q3 2019	112,898	$2,716	$17.63	$15.87 - $20.26
Q2 2019	121,864	$3,417	$19.18	$17.81 - $20.32
Q1 2019	117,240	$3,367	$18.25	$14.60 - $20.07
Q4 2018	114,462	$2,524	$16.76	$13.81 - $18.85
Q3 2018	215,083	$5,848	$19.23	$17.52 - $21.29
Q2 2018	26,045	$706	$17.26	$15.65 - $18.64
Q1 2018	16,957	$422	$19.06	$16.04 - $21.69
Q4 2017	22,872	$697	$18.59	$17.10 - $19.79
Q3 2017	23,325	$700	$19.25	$18.15 - $20.31
Q2 2017	23,825	$721	$18.66	$17.45 - $19.52
Q1 2017	18,534	$548	$17.93	$17.11 - $20.21
Q4 2016	18,798	$585	$18.55	$16.80 - $19.91
Q3 2016	22,839	$702	$16.23	$12.01 - $19.31
Q2 2016	23,247	$503	$11.96	$8.65 - $14.15
Q1 2016	32,080	$516	$9.91	$5.84 - $15.24
Q4 2015	171,709	$4,413	$19.57	$11.96 - $24.82
Q3 2015	418,788	$15,432	$27.42	$19.32 - $32.32
Q2 2015	443,285	$25,440	$28.07	$25.45 - $33.76
Q1 2015	435,793	$22,047	$24.96	$21.50 - $27.79
Q4 2014	405,909	$18,242	$27.17	$22.11 - $30.22
Q3 2014	409,952	$22,691	$30.23	$28.50 - $31.38
Q2 2014	338,989	$19,733	$24.17	$20.45 - $31.33
Q1 2014	316,774	$12,855	$20.92	$19.46 - $22.12
Q4 2013	318,167	$12,272	$18.38	$17.44 - $19.93
Q3 2013	320,964	$11,670	$17.72	$16.33 - $18.83
Q2 2013	303,933	$9,869	$18.03	$15.77 - $19.26