WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

Tower Research Capital LLC (TRC)'s Holding History (CIK: 0001533421)

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

Q4 2025

Shares 38,130 Value ($000) $2,292 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 34,583 Value ($000) $2,191 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 131,564 Value ($000) $8,264 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 118,070 Value ($000) $7,010 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 67,548 Value ($000) $3,656 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 52,799 Value ($000) $2,410 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 54,426 Value ($000) $2,313 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 31,551 Value ($000) $1,230 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 181,789 Value ($000) $6,332 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 99,818 Value ($000) $3,363 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 13,501 Value ($000) $441 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 25,082 Value ($000) $1 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 27,031 Value ($000) $1 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 126,015 Value ($000) $3,608 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 36,070 Value ($000) $1,126 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 152,836 Value ($000) $5,106 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 65,134 Value ($000) $1,696 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 63,180 Value ($000) $1,639 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 58,962 Value ($000) $1,565 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 211,693 Value ($000) $5,015 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 98,235 Value ($000) $1,970 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 96,953 Value ($000) $1,905 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 26,809 Value ($000) $510 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 50,292 Value ($000) $712 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 606 Value ($000) $14 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 21,136 Value ($000) $509 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 1,297 Value ($000) $36 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 43,142 Value ($000) $1,239 Avg Close $18.25 Range $14.60 - $20.07

Q3 2018

Shares 5,539 Value ($000) $151 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 69 Value ($000) $2 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 6,174 Value ($000) $153 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 1,050 Value ($000) $32 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 404 Value ($000) $12 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 3,904 Value ($000) $118 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 11,174 Value ($000) $331 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 30,877 Value ($000) $961 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 7,919 Value ($000) $243 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 245 Value ($000) $5 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 5,399 Value ($000) $87 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 59 Value ($000) $2 Avg Close $19.57 Range $11.96 - $24.82

Q1 2015

Shares 2 Value ($000) $0 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 3,751 Value ($000) $169 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 11,886 Value ($000) $658 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 945 Value ($000) $55 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 2,714 Value ($000) $110 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 15,398 Value ($000) $594 Avg Close $18.38 Range $17.44 - $19.93

Q3 2013

Shares 21,527 Value ($000) $783 Avg Close $17.72 Range $16.33 - $18.83

Q2 2013

Shares 3,753 Value ($000) $122 Avg Close $18.03 Range $15.77 - $19.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	38,130	$2,292	$60.06	$55.73 - $65.01
Q3 2025	34,583	$2,191	$57.82	$54.90 - $63.95
Q2 2025	131,564	$8,264	$57.67	$50.30 - $62.40
Q1 2025	118,070	$7,010	$55.43	$51.03 - $60.14
Q4 2024	67,548	$3,656	$51.72	$43.35 - $57.84
Q3 2024	52,799	$2,410	$41.76	$38.32 - $44.54
Q2 2024	54,426	$2,313	$37.71	$34.85 - $40.98
Q1 2024	31,551	$1,230	$32.99	$30.20 - $36.64
Q4 2023	181,789	$6,332	$32.16	$29.68 - $34.21
Q3 2023	99,818	$3,363	$30.87	$29.03 - $31.97
Q2 2023	13,501	$441	$26.77	$25.13 - $29.54
Q1 2023	25,082	$1	$27.14	$24.71 - $28.96
Q4 2022	27,031	$1	$28.24	$25.04 - $30.65
Q3 2022	126,015	$3,608	$27.90	$24.46 - $30.54
Q2 2022	36,070	$1,126	$29.20	$24.77 - $32.04
Q1 2022	152,836	$5,106	$25.54	$21.67 - $28.71
Q4 2021	65,134	$1,696	$22.75	$20.70 - $24.52
Q3 2021	63,180	$1,639	$20.40	$18.98 - $21.83
Q2 2021	58,962	$1,565	$20.43	$18.45 - $22.65
Q1 2021	211,693	$5,015	$17.83	$15.53 - $19.54
Q4 2020	98,235	$1,970	$15.63	$14.02 - $17.61
Q3 2020	96,953	$1,905	$15.40	$13.62 - $16.89
Q2 2020	26,809	$510	$13.80	$9.73 - $15.96
Q1 2020	50,292	$712	$13.99	$6.21 - $17.40
Q4 2019	606	$14	$16.27	$15.50 - $17.32
Q3 2019	21,136	$509	$17.63	$15.87 - $20.26
Q2 2019	1,297	$36	$19.18	$17.81 - $20.32
Q1 2019	43,142	$1,239	$18.25	$14.60 - $20.07
Q3 2018	5,539	$151	$19.23	$17.52 - $21.29
Q2 2018	69	$2	$17.26	$15.65 - $18.64
Q1 2018	6,174	$153	$19.06	$16.04 - $21.69
Q4 2017	1,050	$32	$18.59	$17.10 - $19.79
Q3 2017	404	$12	$19.25	$18.15 - $20.31
Q2 2017	3,904	$118	$18.66	$17.45 - $19.52
Q1 2017	11,174	$331	$17.93	$17.11 - $20.21
Q4 2016	30,877	$961	$18.55	$16.80 - $19.91
Q3 2016	7,919	$243	$16.23	$12.01 - $19.31
Q2 2016	245	$5	$11.96	$8.65 - $14.15
Q1 2016	5,399	$87	$9.91	$5.84 - $15.24
Q4 2015	59	$2	$19.57	$11.96 - $24.82
Q1 2015	2	$0	$24.96	$21.50 - $27.79
Q4 2014	3,751	$169	$27.17	$22.11 - $30.22
Q3 2014	11,886	$658	$30.23	$28.50 - $31.38
Q2 2014	945	$55	$24.17	$20.45 - $31.33
Q1 2014	2,714	$110	$20.92	$19.46 - $22.12
Q4 2013	15,398	$594	$18.38	$17.44 - $19.93
Q3 2013	21,527	$783	$17.72	$16.33 - $18.83
Q2 2013	3,753	$122	$18.03	$15.77 - $19.26