WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

MASSMUTUAL TRUST CO FSB/ADV's Holding History (CIK: 0001103653)

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

Q4 2025

Shares 100,583 Value ($000) $6,046 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 100,699 Value ($000) $6,379 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 98,801 Value ($000) $6,206 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 99,597 Value ($000) $5,952 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 109,180 Value ($000) $5,909 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 114,051 Value ($000) $5,206 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 114,127 Value ($000) $4,850 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 124,134 Value ($000) $4,838 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 125,811 Value ($000) $4,382 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 129,975 Value ($000) $4,379 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 129,894 Value ($000) $4,238 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 110,461 Value ($000) $3,298 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 103,398 Value ($000) $3 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 93,250 Value ($000) $2,670 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 88,782 Value ($000) $2,771 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 82,395 Value ($000) $2,753 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 70,163 Value ($000) $1,827 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 64,431 Value ($000) $1,671 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 61,421 Value ($000) $1,631 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 57,339 Value ($000) $1,358 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 51,093 Value ($000) $1,024 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 36,880 Value ($000) $725 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 27,295 Value ($000) $519 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 24,965 Value ($000) $353 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 18,100 Value ($000) $429 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 13,182 Value ($000) $317 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 6,075 Value ($000) $170 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 6,135 Value ($000) $176,197 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 4,315 Value ($000) $95,146 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 4,315 Value ($000) $117,325 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 4,500 Value ($000) $121,995 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 3,800 Value ($000) $94,468 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 3,730 Value ($000) $113,728 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 882 Value ($000) $26,469 Avg Close $19.25 Range $18.15 - $20.31

Q4 2014

Shares 200 Value ($000) $8,988 Avg Close $27.17 Range $22.11 - $30.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	100,583	$6,046	$60.06	$55.73 - $65.01
Q3 2025	100,699	$6,379	$57.82	$54.90 - $63.95
Q2 2025	98,801	$6,206	$57.67	$50.30 - $62.40
Q1 2025	99,597	$5,952	$55.43	$51.03 - $60.14
Q4 2024	109,180	$5,909	$51.72	$43.35 - $57.84
Q3 2024	114,051	$5,206	$41.76	$38.32 - $44.54
Q2 2024	114,127	$4,850	$37.71	$34.85 - $40.98
Q1 2024	124,134	$4,838	$32.99	$30.20 - $36.64
Q4 2023	125,811	$4,382	$32.16	$29.68 - $34.21
Q3 2023	129,975	$4,379	$30.87	$29.03 - $31.97
Q2 2023	129,894	$4,238	$26.77	$25.13 - $29.54
Q1 2023	110,461	$3,298	$27.14	$24.71 - $28.96
Q4 2022	103,398	$3	$28.24	$25.04 - $30.65
Q3 2022	93,250	$2,670	$27.90	$24.46 - $30.54
Q2 2022	88,782	$2,771	$29.20	$24.77 - $32.04
Q1 2022	82,395	$2,753	$25.54	$21.67 - $28.71
Q4 2021	70,163	$1,827	$22.75	$20.70 - $24.52
Q3 2021	64,431	$1,671	$20.40	$18.98 - $21.83
Q2 2021	61,421	$1,631	$20.43	$18.45 - $22.65
Q1 2021	57,339	$1,358	$17.83	$15.53 - $19.54
Q4 2020	51,093	$1,024	$15.63	$14.02 - $17.61
Q3 2020	36,880	$725	$15.40	$13.62 - $16.89
Q2 2020	27,295	$519	$13.80	$9.73 - $15.96
Q1 2020	24,965	$353	$13.99	$6.21 - $17.40
Q4 2019	18,100	$429	$16.27	$15.50 - $17.32
Q3 2019	13,182	$317	$17.63	$15.87 - $20.26
Q2 2019	6,075	$170	$19.18	$17.81 - $20.32
Q1 2019	6,135	$176,197	$18.25	$14.60 - $20.07
Q4 2018	4,315	$95,146	$16.76	$13.81 - $18.85
Q3 2018	4,315	$117,325	$19.23	$17.52 - $21.29
Q2 2018	4,500	$121,995	$17.26	$15.65 - $18.64
Q1 2018	3,800	$94,468	$19.06	$16.04 - $21.69
Q4 2017	3,730	$113,728	$18.59	$17.10 - $19.79
Q3 2017	882	$26,469	$19.25	$18.15 - $20.31
Q4 2014	200	$8,988	$27.17	$22.11 - $30.22