WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

GUGGENHEIM CAPITAL LLC's Holding History (CIK: 0001283072)

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

Q4 2025

Shares 179,149 Value ($000) $10,769 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 173,075 Value ($000) $10,964 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 153,924 Value ($000) $9,668 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 163,061 Value ($000) $9,745 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 173,128 Value ($000) $9,370 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 165,879 Value ($000) $7,572 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 174,351 Value ($000) $7,410 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 199,140 Value ($000) $7,760 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 209,786 Value ($000) $7,307 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 218,634 Value ($000) $7,366 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 257,264 Value ($000) $8,395 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 301,917 Value ($000) $9,015 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 336,903 Value ($000) $11,084 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 364,335 Value ($000) $10,431 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 457,731 Value ($000) $14,286 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 456,580 Value ($000) $15,254 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 449,373 Value ($000) $11,701 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 432,100 Value ($000) $11,209 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 457,879 Value ($000) $12,156 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 309,262 Value ($000) $7,327 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 364,812 Value ($000) $7,314 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 555,731 Value ($000) $10,920 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 573,872 Value ($000) $10,916 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 541,667 Value ($000) $7,665 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 629,401 Value ($000) $14,930 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 722,419 Value ($000) $17,380 Avg Close $17.63 Range $15.87 - $20.26

Q4 2018

Shares 882,022 Value ($000) $19,449 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 743,114 Value ($000) $20,205 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 499,513 Value ($000) $13,545 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 1,823,172 Value ($000) $45,323 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 1,620,691 Value ($000) $49,415 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 1,403,094 Value ($000) $42,107 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 1,386,873 Value ($000) $41,995 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 1,391,266 Value ($000) $41,166 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 1,479,569 Value ($000) $46,073 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 1,161,165 Value ($000) $35,682 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 1,420,865 Value ($000) $30,733 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 1,693,457 Value ($000) $27,213 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 1,071,799 Value ($000) $27,545 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 984,827 Value ($000) $36,291 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 1,016,768 Value ($000) $58,353 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 955,967 Value ($000) $48,363 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 867,217 Value ($000) $38,973 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 762,899 Value ($000) $42,227 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 742,561 Value ($000) $43,271 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 550,763 Value ($000) $22,351 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 892,293 Value ($000) $34,415 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 438,483 Value ($000) $15,942 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 532,595 Value ($000) $17,295 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	179,149	$10,769	$60.06	$55.73 - $65.01
Q3 2025	173,075	$10,964	$57.82	$54.90 - $63.95
Q2 2025	153,924	$9,668	$57.67	$50.30 - $62.40
Q1 2025	163,061	$9,745	$55.43	$51.03 - $60.14
Q4 2024	173,128	$9,370	$51.72	$43.35 - $57.84
Q3 2024	165,879	$7,572	$41.76	$38.32 - $44.54
Q2 2024	174,351	$7,410	$37.71	$34.85 - $40.98
Q1 2024	199,140	$7,760	$32.99	$30.20 - $36.64
Q4 2023	209,786	$7,307	$32.16	$29.68 - $34.21
Q3 2023	218,634	$7,366	$30.87	$29.03 - $31.97
Q2 2023	257,264	$8,395	$26.77	$25.13 - $29.54
Q1 2023	301,917	$9,015	$27.14	$24.71 - $28.96
Q4 2022	336,903	$11,084	$28.24	$25.04 - $30.65
Q3 2022	364,335	$10,431	$27.90	$24.46 - $30.54
Q2 2022	457,731	$14,286	$29.20	$24.77 - $32.04
Q1 2022	456,580	$15,254	$25.54	$21.67 - $28.71
Q4 2021	449,373	$11,701	$22.75	$20.70 - $24.52
Q3 2021	432,100	$11,209	$20.40	$18.98 - $21.83
Q2 2021	457,879	$12,156	$20.43	$18.45 - $22.65
Q1 2021	309,262	$7,327	$17.83	$15.53 - $19.54
Q4 2020	364,812	$7,314	$15.63	$14.02 - $17.61
Q3 2020	555,731	$10,920	$15.40	$13.62 - $16.89
Q2 2020	573,872	$10,916	$13.80	$9.73 - $15.96
Q1 2020	541,667	$7,665	$13.99	$6.21 - $17.40
Q4 2019	629,401	$14,930	$16.27	$15.50 - $17.32
Q3 2019	722,419	$17,380	$17.63	$15.87 - $20.26
Q4 2018	882,022	$19,449	$16.76	$13.81 - $18.85
Q3 2018	743,114	$20,205	$19.23	$17.52 - $21.29
Q2 2018	499,513	$13,545	$17.26	$15.65 - $18.64
Q1 2018	1,823,172	$45,323	$19.06	$16.04 - $21.69
Q4 2017	1,620,691	$49,415	$18.59	$17.10 - $19.79
Q3 2017	1,403,094	$42,107	$19.25	$18.15 - $20.31
Q2 2017	1,386,873	$41,995	$18.66	$17.45 - $19.52
Q1 2017	1,391,266	$41,166	$17.93	$17.11 - $20.21
Q4 2016	1,479,569	$46,073	$18.55	$16.80 - $19.91
Q3 2016	1,161,165	$35,682	$16.23	$12.01 - $19.31
Q2 2016	1,420,865	$30,733	$11.96	$8.65 - $14.15
Q1 2016	1,693,457	$27,213	$9.91	$5.84 - $15.24
Q4 2015	1,071,799	$27,545	$19.57	$11.96 - $24.82
Q3 2015	984,827	$36,291	$27.42	$19.32 - $32.32
Q2 2015	1,016,768	$58,353	$28.07	$25.45 - $33.76
Q1 2015	955,967	$48,363	$24.96	$21.50 - $27.79
Q4 2014	867,217	$38,973	$27.17	$22.11 - $30.22
Q3 2014	762,899	$42,227	$30.23	$28.50 - $31.38
Q2 2014	742,561	$43,271	$24.17	$20.45 - $31.33
Q1 2014	550,763	$22,351	$20.92	$19.46 - $22.12
Q4 2013	892,293	$34,415	$18.38	$17.44 - $19.93
Q3 2013	438,483	$15,942	$17.72	$16.33 - $18.83
Q2 2013	532,595	$17,295	$18.03	$15.77 - $19.26