WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 685,573 Value ($000) $41,210 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 695,768 Value ($000) $44,077 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 746,037 Value ($000) $46,859 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 704,078 Value ($000) $42,076 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 706,817 Value ($000) $38,253 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 713,202 Value ($000) $32,558 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 748,076 Value ($000) $31,793 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 778,495 Value ($000) $30,337 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 844,883 Value ($000) $29,427 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 826,852 Value ($000) $27,857 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 856,005 Value ($000) $27,931 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 887,642 Value ($000) $26,505 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 847,260 Value ($000) $27,875 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 759,636 Value ($000) $21,749 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 745,566 Value ($000) $23,269 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 710,593 Value ($000) $23,741 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 739,329 Value ($000) $19,252 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 799,884 Value ($000) $20,749 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 833,426 Value ($000) $22,091 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 973,699 Value ($000) $22,610 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 1,211,183 Value ($000) $24,285 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 3,735,116 Value ($000) $73,395 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 7,409,166 Value ($000) $140,921 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 14,034,248 Value ($000) $198,585 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 16,177,460 Value ($000) $383,729 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 16,032,206 Value ($000) $385,900 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 1,139,785 Value ($000) $31,390 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 1,153,599 Value ($000) $33,062 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 1,058,204 Value ($000) $23,333 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 1,064,044 Value ($000) $28,931 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 1,805,140 Value ($000) $48,937 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 1,800,757 Value ($000) $44,767 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 1,792,187 Value ($000) $54,644 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 1,788,033 Value ($000) $53,659 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 1,789,338 Value ($000) $54,181 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 1,800,076 Value ($000) $53,264 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 1,536,399 Value ($000) $47,843 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 1,583,842 Value ($000) $48,671 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 1,523,273 Value ($000) $32,948 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 1,492,896 Value ($000) $23,991 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 1,458,981 Value ($000) $37,496 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 1,470,035 Value ($000) $54,171 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 1,437,846 Value ($000) $82,518 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 1,418,168 Value ($000) $71,745 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 1,302,277 Value ($000) $58,524 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 1,269,273 Value ($000) $70,254 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 1,470,307 Value ($000) $85,587 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 1,320,188 Value ($000) $53,573 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 1,282,402 Value ($000) $49,462 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 1,298,626 Value ($000) $47,218 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 1,312,371 Value ($000) $42,613 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	685,573	$41,210	$60.06	$55.73 - $65.01
Q3 2025	695,768	$44,077	$57.82	$54.90 - $63.95
Q2 2025	746,037	$46,859	$57.67	$50.30 - $62.40
Q1 2025	704,078	$42,076	$55.43	$51.03 - $60.14
Q4 2024	706,817	$38,253	$51.72	$43.35 - $57.84
Q3 2024	713,202	$32,558	$41.76	$38.32 - $44.54
Q2 2024	748,076	$31,793	$37.71	$34.85 - $40.98
Q1 2024	778,495	$30,337	$32.99	$30.20 - $36.64
Q4 2023	844,883	$29,427	$32.16	$29.68 - $34.21
Q3 2023	826,852	$27,857	$30.87	$29.03 - $31.97
Q2 2023	856,005	$27,931	$26.77	$25.13 - $29.54
Q1 2023	887,642	$26,505	$27.14	$24.71 - $28.96
Q4 2022	847,260	$27,875	$28.24	$25.04 - $30.65
Q3 2022	759,636	$21,749	$27.90	$24.46 - $30.54
Q2 2022	745,566	$23,269	$29.20	$24.77 - $32.04
Q1 2022	710,593	$23,741	$25.54	$21.67 - $28.71
Q4 2021	739,329	$19,252	$22.75	$20.70 - $24.52
Q3 2021	799,884	$20,749	$20.40	$18.98 - $21.83
Q2 2021	833,426	$22,091	$20.43	$18.45 - $22.65
Q1 2021	973,699	$22,610	$17.83	$15.53 - $19.54
Q4 2020	1,211,183	$24,285	$15.63	$14.02 - $17.61
Q3 2020	3,735,116	$73,395	$15.40	$13.62 - $16.89
Q2 2020	7,409,166	$140,921	$13.80	$9.73 - $15.96
Q1 2020	14,034,248	$198,585	$13.99	$6.21 - $17.40
Q4 2019	16,177,460	$383,729	$16.27	$15.50 - $17.32
Q3 2019	16,032,206	$385,900	$17.63	$15.87 - $20.26
Q2 2019	1,139,785	$31,390	$19.18	$17.81 - $20.32
Q1 2019	1,153,599	$33,062	$18.25	$14.60 - $20.07
Q4 2018	1,058,204	$23,333	$16.76	$13.81 - $18.85
Q3 2018	1,064,044	$28,931	$19.23	$17.52 - $21.29
Q2 2018	1,805,140	$48,937	$17.26	$15.65 - $18.64
Q1 2018	1,800,757	$44,767	$19.06	$16.04 - $21.69
Q4 2017	1,792,187	$54,644	$18.59	$17.10 - $19.79
Q3 2017	1,788,033	$53,659	$19.25	$18.15 - $20.31
Q2 2017	1,789,338	$54,181	$18.66	$17.45 - $19.52
Q1 2017	1,800,076	$53,264	$17.93	$17.11 - $20.21
Q4 2016	1,536,399	$47,843	$18.55	$16.80 - $19.91
Q3 2016	1,583,842	$48,671	$16.23	$12.01 - $19.31
Q2 2016	1,523,273	$32,948	$11.96	$8.65 - $14.15
Q1 2016	1,492,896	$23,991	$9.91	$5.84 - $15.24
Q4 2015	1,458,981	$37,496	$19.57	$11.96 - $24.82
Q3 2015	1,470,035	$54,171	$27.42	$19.32 - $32.32
Q2 2015	1,437,846	$82,518	$28.07	$25.45 - $33.76
Q1 2015	1,418,168	$71,745	$24.96	$21.50 - $27.79
Q4 2014	1,302,277	$58,524	$27.17	$22.11 - $30.22
Q3 2014	1,269,273	$70,254	$30.23	$28.50 - $31.38
Q2 2014	1,470,307	$85,587	$24.17	$20.45 - $31.33
Q1 2014	1,320,188	$53,573	$20.92	$19.46 - $22.12
Q4 2013	1,282,402	$49,462	$18.38	$17.44 - $19.93
Q3 2013	1,298,626	$47,218	$17.72	$16.33 - $18.83
Q2 2013	1,312,371	$42,613	$18.03	$15.77 - $19.26