WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

SUSQUEHANNA INTERNATIONAL GROUP, LLP's Holding History (CIK: 0001446194)

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

Q4 2025

Shares 523,764 Value ($000) $31,483 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 189,172 Value ($000) $11,984 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 889,714 Value ($000) $55,883 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 563,343 Value ($000) $33,665 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 1,026,524 Value ($000) $55,555 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 489,183 Value ($000) $22,331 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 338,533 Value ($000) $14,388 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 493,080 Value ($000) $19,215 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 739,967 Value ($000) $25,773 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 639,249 Value ($000) $21,536 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 532,774 Value ($000) $17,384 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 1,205,712 Value ($000) $36,003 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 946,639 Value ($000) $31,144 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 747,499 Value ($000) $21,401 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 293,798 Value ($000) $9,169 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 519,226 Value ($000) $17,347 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 575,536 Value ($000) $14,987 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 781,626 Value ($000) $20,275 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 887,563 Value ($000) $23,565 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 969,145 Value ($000) $22,959 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 617,983 Value ($000) $12,390 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 535,344 Value ($000) $10,519 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 327,213 Value ($000) $6,224 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 392,519 Value ($000) $5,554 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 846,703 Value ($000) $20,084 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 741,271 Value ($000) $17,835 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 11,035 Value ($000) $309 Avg Close $19.18 Range $17.81 - $20.32

Q4 2018

Shares 38,783 Value ($000) $855 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 28,595 Value ($000) $777 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 58,295 Value ($000) $1,580 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 9,712 Value ($000) $241 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 53,983 Value ($000) $1,646 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 76,641 Value ($000) $2,300 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 363,079 Value ($000) $10,994 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 294,213 Value ($000) $8,705 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 491,436 Value ($000) $15,303 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 753,102 Value ($000) $23,142 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 912,615 Value ($000) $19,740 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 2,353,865 Value ($000) $37,826 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 2,818,241 Value ($000) $72,428 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 3,007,089 Value ($000) $110,812 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 2,915,551 Value ($000) $167,324 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 684,994 Value ($000) $34,654 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 551,554 Value ($000) $24,786 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 1,075,594 Value ($000) $59,533 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 1,422,962 Value ($000) $82,830 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 912,070 Value ($000) $37,011 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 1,298,192 Value ($000) $50,071 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 1,418,568 Value ($000) $51,579 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 2,375,003 Value ($000) $77,116 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	523,764	$31,483	$60.06	$55.73 - $65.01
Q3 2025	189,172	$11,984	$57.82	$54.90 - $63.95
Q2 2025	889,714	$55,883	$57.67	$50.30 - $62.40
Q1 2025	563,343	$33,665	$55.43	$51.03 - $60.14
Q4 2024	1,026,524	$55,555	$51.72	$43.35 - $57.84
Q3 2024	489,183	$22,331	$41.76	$38.32 - $44.54
Q2 2024	338,533	$14,388	$37.71	$34.85 - $40.98
Q1 2024	493,080	$19,215	$32.99	$30.20 - $36.64
Q4 2023	739,967	$25,773	$32.16	$29.68 - $34.21
Q3 2023	639,249	$21,536	$30.87	$29.03 - $31.97
Q2 2023	532,774	$17,384	$26.77	$25.13 - $29.54
Q1 2023	1,205,712	$36,003	$27.14	$24.71 - $28.96
Q4 2022	946,639	$31,144	$28.24	$25.04 - $30.65
Q3 2022	747,499	$21,401	$27.90	$24.46 - $30.54
Q2 2022	293,798	$9,169	$29.20	$24.77 - $32.04
Q1 2022	519,226	$17,347	$25.54	$21.67 - $28.71
Q4 2021	575,536	$14,987	$22.75	$20.70 - $24.52
Q3 2021	781,626	$20,275	$20.40	$18.98 - $21.83
Q2 2021	887,563	$23,565	$20.43	$18.45 - $22.65
Q1 2021	969,145	$22,959	$17.83	$15.53 - $19.54
Q4 2020	617,983	$12,390	$15.63	$14.02 - $17.61
Q3 2020	535,344	$10,519	$15.40	$13.62 - $16.89
Q2 2020	327,213	$6,224	$13.80	$9.73 - $15.96
Q1 2020	392,519	$5,554	$13.99	$6.21 - $17.40
Q4 2019	846,703	$20,084	$16.27	$15.50 - $17.32
Q3 2019	741,271	$17,835	$17.63	$15.87 - $20.26
Q2 2019	11,035	$309	$19.18	$17.81 - $20.32
Q4 2018	38,783	$855	$16.76	$13.81 - $18.85
Q3 2018	28,595	$777	$19.23	$17.52 - $21.29
Q2 2018	58,295	$1,580	$17.26	$15.65 - $18.64
Q1 2018	9,712	$241	$19.06	$16.04 - $21.69
Q4 2017	53,983	$1,646	$18.59	$17.10 - $19.79
Q3 2017	76,641	$2,300	$19.25	$18.15 - $20.31
Q2 2017	363,079	$10,994	$18.66	$17.45 - $19.52
Q1 2017	294,213	$8,705	$17.93	$17.11 - $20.21
Q4 2016	491,436	$15,303	$18.55	$16.80 - $19.91
Q3 2016	753,102	$23,142	$16.23	$12.01 - $19.31
Q2 2016	912,615	$19,740	$11.96	$8.65 - $14.15
Q1 2016	2,353,865	$37,826	$9.91	$5.84 - $15.24
Q4 2015	2,818,241	$72,428	$19.57	$11.96 - $24.82
Q3 2015	3,007,089	$110,812	$27.42	$19.32 - $32.32
Q2 2015	2,915,551	$167,324	$28.07	$25.45 - $33.76
Q1 2015	684,994	$34,654	$24.96	$21.50 - $27.79
Q4 2014	551,554	$24,786	$27.17	$22.11 - $30.22
Q3 2014	1,075,594	$59,533	$30.23	$28.50 - $31.38
Q2 2014	1,422,962	$82,830	$24.17	$20.45 - $31.33
Q1 2014	912,070	$37,011	$20.92	$19.46 - $22.12
Q4 2013	1,298,192	$50,071	$18.38	$17.44 - $19.93
Q3 2013	1,418,568	$51,579	$17.72	$16.33 - $18.83
Q2 2013	2,375,003	$77,116	$18.03	$15.77 - $19.26