WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

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

Q4 2025

Shares 955,924 Value ($000) $57 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 978,782 Value ($000) $62 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 982,018 Value ($000) $62 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 1,002,793 Value ($000) $60 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 1,012,425 Value ($000) $55 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 1,046,305 Value ($000) $48 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 1,042,014 Value ($000) $44 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 1,038,164 Value ($000) $40 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 1,024,329 Value ($000) $36 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 1,013,360 Value ($000) $34 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 997,240 Value ($000) $33 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 983,618 Value ($000) $29 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 966,880 Value ($000) $32 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 957,425 Value ($000) $27,411 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 948,940 Value ($000) $29,616 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 929,970 Value ($000) $31,070 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 925,186 Value ($000) $24,092 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 912,528 Value ($000) $23,671 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 904,998 Value ($000) $24,028 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 884,549 Value ($000) $20,955 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 866,061 Value ($000) $17,365 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 836,941 Value ($000) $16,446 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 831,176 Value ($000) $15,809 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 801,421 Value ($000) $11,340 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 644,989 Value ($000) $15,299 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 539,835 Value ($000) $12,988 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 523,809 Value ($000) $14,688 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 501,271 Value ($000) $14,397 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 498,521 Value ($000) $10,992 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 498,930 Value ($000) $13,566 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 481,208 Value ($000) $13,046 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 468,366 Value ($000) $11,644 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 451,511 Value ($000) $13,767 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 396,953 Value ($000) $11,913 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 385,053 Value ($000) $11,659 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 370,656 Value ($000) $10,968 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 364,778 Value ($000) $11,359 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 362,978 Value ($000) $11,154 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 356,233 Value ($000) $7,705 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 349,333 Value ($000) $5,614 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 338,355 Value ($000) $8,696 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 335,123 Value ($000) $12,349 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 331,298 Value ($000) $19,013 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 329,463 Value ($000) $16,668 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 326,288 Value ($000) $14,663 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 324,363 Value ($000) $17,953 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 360,655 Value ($000) $20,994 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 414,870 Value ($000) $16,835 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 437,970 Value ($000) $16,893 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 442,457 Value ($000) $16,088 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 456,507 Value ($000) $14,823 Avg Close $18.03 Range $15.77 - $19.26

Q1 2013

Shares 451,807 Value ($000) $16,925 Avg Close $17.30 Range $16.36 - $18.98

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	955,924	$57	$60.06	$55.73 - $65.01
Q3 2025	978,782	$62	$57.82	$54.90 - $63.95
Q2 2025	982,018	$62	$57.67	$50.30 - $62.40
Q1 2025	1,002,793	$60	$55.43	$51.03 - $60.14
Q4 2024	1,012,425	$55	$51.72	$43.35 - $57.84
Q3 2024	1,046,305	$48	$41.76	$38.32 - $44.54
Q2 2024	1,042,014	$44	$37.71	$34.85 - $40.98
Q1 2024	1,038,164	$40	$32.99	$30.20 - $36.64
Q4 2023	1,024,329	$36	$32.16	$29.68 - $34.21
Q3 2023	1,013,360	$34	$30.87	$29.03 - $31.97
Q2 2023	997,240	$33	$26.77	$25.13 - $29.54
Q1 2023	983,618	$29	$27.14	$24.71 - $28.96
Q4 2022	966,880	$32	$28.24	$25.04 - $30.65
Q3 2022	957,425	$27,411	$27.90	$24.46 - $30.54
Q2 2022	948,940	$29,616	$29.20	$24.77 - $32.04
Q1 2022	929,970	$31,070	$25.54	$21.67 - $28.71
Q4 2021	925,186	$24,092	$22.75	$20.70 - $24.52
Q3 2021	912,528	$23,671	$20.40	$18.98 - $21.83
Q2 2021	904,998	$24,028	$20.43	$18.45 - $22.65
Q1 2021	884,549	$20,955	$17.83	$15.53 - $19.54
Q4 2020	866,061	$17,365	$15.63	$14.02 - $17.61
Q3 2020	836,941	$16,446	$15.40	$13.62 - $16.89
Q2 2020	831,176	$15,809	$13.80	$9.73 - $15.96
Q1 2020	801,421	$11,340	$13.99	$6.21 - $17.40
Q4 2019	644,989	$15,299	$16.27	$15.50 - $17.32
Q3 2019	539,835	$12,988	$17.63	$15.87 - $20.26
Q2 2019	523,809	$14,688	$19.18	$17.81 - $20.32
Q1 2019	501,271	$14,397	$18.25	$14.60 - $20.07
Q4 2018	498,521	$10,992	$16.76	$13.81 - $18.85
Q3 2018	498,930	$13,566	$19.23	$17.52 - $21.29
Q2 2018	481,208	$13,046	$17.26	$15.65 - $18.64
Q1 2018	468,366	$11,644	$19.06	$16.04 - $21.69
Q4 2017	451,511	$13,767	$18.59	$17.10 - $19.79
Q3 2017	396,953	$11,913	$19.25	$18.15 - $20.31
Q2 2017	385,053	$11,659	$18.66	$17.45 - $19.52
Q1 2017	370,656	$10,968	$17.93	$17.11 - $20.21
Q4 2016	364,778	$11,359	$18.55	$16.80 - $19.91
Q3 2016	362,978	$11,154	$16.23	$12.01 - $19.31
Q2 2016	356,233	$7,705	$11.96	$8.65 - $14.15
Q1 2016	349,333	$5,614	$9.91	$5.84 - $15.24
Q4 2015	338,355	$8,696	$19.57	$11.96 - $24.82
Q3 2015	335,123	$12,349	$27.42	$19.32 - $32.32
Q2 2015	331,298	$19,013	$28.07	$25.45 - $33.76
Q1 2015	329,463	$16,668	$24.96	$21.50 - $27.79
Q4 2014	326,288	$14,663	$27.17	$22.11 - $30.22
Q3 2014	324,363	$17,953	$30.23	$28.50 - $31.38
Q2 2014	360,655	$20,994	$24.17	$20.45 - $31.33
Q1 2014	414,870	$16,835	$20.92	$19.46 - $22.12
Q4 2013	437,970	$16,893	$18.38	$17.44 - $19.93
Q3 2013	442,457	$16,088	$17.72	$16.33 - $18.83
Q2 2013	456,507	$14,823	$18.03	$15.77 - $19.26
Q1 2013	451,807	$16,925	$17.30	$16.36 - $18.98