WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

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

Q4 2025

Shares 92,371 Value ($000) $5,552 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 92,718 Value ($000) $5,874 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 95,832 Value ($000) $6,019 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 96,138 Value ($000) $5,745 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 72,870 Value ($000) $3,944 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 77,208 Value ($000) $3,525 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 77,081 Value ($000) $3,276 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 79,693 Value ($000) $3,106 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 82,964 Value ($000) $2,890 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 82,707 Value ($000) $2,786 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 83,368 Value ($000) $2,720 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 79,917 Value ($000) $2,385 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 77,496 Value ($000) $2,550 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 77,296 Value ($000) $2,215 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 72,947 Value ($000) $2,277 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 66,975 Value ($000) $2,238 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 67,501 Value ($000) $1,757 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 63,180 Value ($000) $1,639 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 58,019 Value ($000) $1,540 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 52,706 Value ($000) $1,249 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 40,258 Value ($000) $807 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 45,734 Value ($000) $899 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 58,536 Value ($000) $1,113 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 72,856 Value ($000) $1,026 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 72,081 Value ($000) $1,704 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 52,217 Value ($000) $1,256 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 41,837 Value ($000) $1,173 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 74,129 Value ($000) $2,129 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 72,628 Value ($000) $1,601 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 48,131 Value ($000) $1,309 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 37,193 Value ($000) $1,008 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 34,623 Value ($000) $861 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 33,038 Value ($000) $1,007 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 26,535 Value ($000) $796 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 25,310 Value ($000) $766 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 24,178 Value ($000) $715 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 3,145 Value ($000) $97 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 3,242 Value ($000) $99 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 2,164 Value ($000) $46 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 19,701 Value ($000) $316 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 20,924 Value ($000) $537 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 29,483 Value ($000) $1,086 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 33,428 Value ($000) $1,917 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 30,589 Value ($000) $1,547 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 28,415 Value ($000) $1,276 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 28,070 Value ($000) $1,552 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 23,239 Value ($000) $1,351 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 34,974 Value ($000) $1,417 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 46,201 Value ($000) $1,781 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 31,714 Value ($000) $1,152 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 16,353 Value ($000) $530 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	92,371	$5,552	$60.06	$55.73 - $65.01
Q3 2025	92,718	$5,874	$57.82	$54.90 - $63.95
Q2 2025	95,832	$6,019	$57.67	$50.30 - $62.40
Q1 2025	96,138	$5,745	$55.43	$51.03 - $60.14
Q4 2024	72,870	$3,944	$51.72	$43.35 - $57.84
Q3 2024	77,208	$3,525	$41.76	$38.32 - $44.54
Q2 2024	77,081	$3,276	$37.71	$34.85 - $40.98
Q1 2024	79,693	$3,106	$32.99	$30.20 - $36.64
Q4 2023	82,964	$2,890	$32.16	$29.68 - $34.21
Q3 2023	82,707	$2,786	$30.87	$29.03 - $31.97
Q2 2023	83,368	$2,720	$26.77	$25.13 - $29.54
Q1 2023	79,917	$2,385	$27.14	$24.71 - $28.96
Q4 2022	77,496	$2,550	$28.24	$25.04 - $30.65
Q3 2022	77,296	$2,215	$27.90	$24.46 - $30.54
Q2 2022	72,947	$2,277	$29.20	$24.77 - $32.04
Q1 2022	66,975	$2,238	$25.54	$21.67 - $28.71
Q4 2021	67,501	$1,757	$22.75	$20.70 - $24.52
Q3 2021	63,180	$1,639	$20.40	$18.98 - $21.83
Q2 2021	58,019	$1,540	$20.43	$18.45 - $22.65
Q1 2021	52,706	$1,249	$17.83	$15.53 - $19.54
Q4 2020	40,258	$807	$15.63	$14.02 - $17.61
Q3 2020	45,734	$899	$15.40	$13.62 - $16.89
Q2 2020	58,536	$1,113	$13.80	$9.73 - $15.96
Q1 2020	72,856	$1,026	$13.99	$6.21 - $17.40
Q4 2019	72,081	$1,704	$16.27	$15.50 - $17.32
Q3 2019	52,217	$1,256	$17.63	$15.87 - $20.26
Q2 2019	41,837	$1,173	$19.18	$17.81 - $20.32
Q1 2019	74,129	$2,129	$18.25	$14.60 - $20.07
Q4 2018	72,628	$1,601	$16.76	$13.81 - $18.85
Q3 2018	48,131	$1,309	$19.23	$17.52 - $21.29
Q2 2018	37,193	$1,008	$17.26	$15.65 - $18.64
Q1 2018	34,623	$861	$19.06	$16.04 - $21.69
Q4 2017	33,038	$1,007	$18.59	$17.10 - $19.79
Q3 2017	26,535	$796	$19.25	$18.15 - $20.31
Q2 2017	25,310	$766	$18.66	$17.45 - $19.52
Q1 2017	24,178	$715	$17.93	$17.11 - $20.21
Q4 2016	3,145	$97	$18.55	$16.80 - $19.91
Q3 2016	3,242	$99	$16.23	$12.01 - $19.31
Q2 2016	2,164	$46	$11.96	$8.65 - $14.15
Q1 2016	19,701	$316	$9.91	$5.84 - $15.24
Q4 2015	20,924	$537	$19.57	$11.96 - $24.82
Q3 2015	29,483	$1,086	$27.42	$19.32 - $32.32
Q2 2015	33,428	$1,917	$28.07	$25.45 - $33.76
Q1 2015	30,589	$1,547	$24.96	$21.50 - $27.79
Q4 2014	28,415	$1,276	$27.17	$22.11 - $30.22
Q3 2014	28,070	$1,552	$30.23	$28.50 - $31.38
Q2 2014	23,239	$1,351	$24.17	$20.45 - $31.33
Q1 2014	34,974	$1,417	$20.92	$19.46 - $22.12
Q4 2013	46,201	$1,781	$18.38	$17.44 - $19.93
Q3 2013	31,714	$1,152	$17.72	$16.33 - $18.83
Q2 2013	16,353	$530	$18.03	$15.77 - $19.26