WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

GUARDIAN CAPITAL LP's Holding History (CIK: 0001224324)

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

Q4 2025

Shares 738,403 Value ($000) $44,385 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 768,852 Value ($000) $48,707 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 714,000 Value ($000) $44,846 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 694,230 Value ($000) $41,487 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 680,667 Value ($000) $36,838 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 673,348 Value ($000) $30,738 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 677,114 Value ($000) $28,777 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 680,194 Value ($000) $26,507 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 680,277 Value ($000) $23,694 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 689,110 Value ($000) $23,216 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 800,256 Value ($000) $26,112 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 803,767 Value ($000) $24,000 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 806,695 Value ($000) $26,540 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 809,940 Value ($000) $23,189 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 812,592 Value ($000) $25,361 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 563,603 Value ($000) $18,830 Avg Close $25.54 Range $21.67 - $28.71

Q3 2015

Shares 169,365 Value ($000) $6,241 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 170,580 Value ($000) $9,790 Avg Close $28.07 Range $25.45 - $33.76

Q3 2014

Shares 248,316 Value ($000) $13,744 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 243,957 Value ($000) $14,201 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 264,010 Value ($000) $10,714 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 264,830 Value ($000) $10,214 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 294,432 Value ($000) $10,706 Avg Close $17.72 Range $16.33 - $18.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	738,403	$44,385	$60.06	$55.73 - $65.01
Q3 2025	768,852	$48,707	$57.82	$54.90 - $63.95
Q2 2025	714,000	$44,846	$57.67	$50.30 - $62.40
Q1 2025	694,230	$41,487	$55.43	$51.03 - $60.14
Q4 2024	680,667	$36,838	$51.72	$43.35 - $57.84
Q3 2024	673,348	$30,738	$41.76	$38.32 - $44.54
Q2 2024	677,114	$28,777	$37.71	$34.85 - $40.98
Q1 2024	680,194	$26,507	$32.99	$30.20 - $36.64
Q4 2023	680,277	$23,694	$32.16	$29.68 - $34.21
Q3 2023	689,110	$23,216	$30.87	$29.03 - $31.97
Q2 2023	800,256	$26,112	$26.77	$25.13 - $29.54
Q1 2023	803,767	$24,000	$27.14	$24.71 - $28.96
Q4 2022	806,695	$26,540	$28.24	$25.04 - $30.65
Q3 2022	809,940	$23,189	$27.90	$24.46 - $30.54
Q2 2022	812,592	$25,361	$29.20	$24.77 - $32.04
Q1 2022	563,603	$18,830	$25.54	$21.67 - $28.71
Q3 2015	169,365	$6,241	$27.42	$19.32 - $32.32
Q2 2015	170,580	$9,790	$28.07	$25.45 - $33.76
Q3 2014	248,316	$13,744	$30.23	$28.50 - $31.38
Q2 2014	243,957	$14,201	$24.17	$20.45 - $31.33
Q1 2014	264,010	$10,714	$20.92	$19.46 - $22.12
Q4 2013	264,830	$10,214	$18.38	$17.44 - $19.93
Q3 2013	294,432	$10,706	$17.72	$16.33 - $18.83