WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

Chicago Partners Investment Group LLC's Holding History (CIK: 0001563525)

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

Q4 2025

Shares 299,417 Value ($000) $19,450 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 306,236 Value ($000) $17,636 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 309,060 Value ($000) $17,836 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 312,567 Value ($000) $18,423 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 327,979 Value ($000) $18,495 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 334,956 Value ($000) $17,501 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 335,812 Value ($000) $14,423 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 348,926 Value ($000) $13,531 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 341,632 Value ($000) $11,626 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 348,256 Value ($000) $12,133 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 342,534 Value ($000) $11,537 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 358,532 Value ($000) $10,874 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 360,255 Value ($000) $11,568 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 349,045 Value ($000) $11,812 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 343,704 Value ($000) $11,717 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 344,432 Value ($000) $12,134 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 341,542 Value ($000) $10,274 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 339,975 Value ($000) $9,822 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 334,811 Value ($000) $8,568 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 339,542 Value ($000) $8,139 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 325,399 Value ($000) $7,029 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 344,953 Value ($000) $6,547 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 340,053 Value ($000) $6,403 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 341,916 Value ($000) $6,182 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 331,021 Value ($000) $7,958 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 343,962 Value ($000) $7,987 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 352,995 Value ($000) $9,750 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 349,715 Value ($000) $9,904 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 350,738 Value ($000) $8,821 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 326,305 Value ($000) $7,841 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 65,938 Value ($000) $1,788 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 59,973 Value ($000) $1,491 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 76,414 Value ($000) $2,330 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 27,273 Value ($000) $818 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 6,296 Value ($000) $194 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 14,705 Value ($000) $435 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 5,732 Value ($000) $178 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 6,185 Value ($000) $190 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 3,694 Value ($000) $80 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 30,758 Value ($000) $494 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 18,998 Value ($000) $488 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 16,648 Value ($000) $613 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 25,651 Value ($000) $1,327 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 11,619 Value ($000) $522 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 787 Value ($000) $35 Avg Close $27.17 Range $22.11 - $30.22

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	299,417	$19,450	$60.06	$55.73 - $65.01
Q3 2025	306,236	$17,636	$57.82	$54.90 - $63.95
Q2 2025	309,060	$17,836	$57.67	$50.30 - $62.40
Q1 2025	312,567	$18,423	$55.43	$51.03 - $60.14
Q4 2024	327,979	$18,495	$51.72	$43.35 - $57.84
Q3 2024	334,956	$17,501	$41.76	$38.32 - $44.54
Q2 2024	335,812	$14,423	$37.71	$34.85 - $40.98
Q1 2024	348,926	$13,531	$32.99	$30.20 - $36.64
Q4 2023	341,632	$11,626	$32.16	$29.68 - $34.21
Q3 2023	348,256	$12,133	$30.87	$29.03 - $31.97
Q2 2023	342,534	$11,537	$26.77	$25.13 - $29.54
Q1 2023	358,532	$10,874	$27.14	$24.71 - $28.96
Q4 2022	360,255	$11,568	$28.24	$25.04 - $30.65
Q3 2022	349,045	$11,812	$27.90	$24.46 - $30.54
Q2 2022	343,704	$11,717	$29.20	$24.77 - $32.04
Q1 2022	344,432	$12,134	$25.54	$21.67 - $28.71
Q4 2021	341,542	$10,274	$22.75	$20.70 - $24.52
Q3 2021	339,975	$9,822	$20.40	$18.98 - $21.83
Q2 2021	334,811	$8,568	$20.43	$18.45 - $22.65
Q1 2021	339,542	$8,139	$17.83	$15.53 - $19.54
Q4 2020	325,399	$7,029	$15.63	$14.02 - $17.61
Q3 2020	344,953	$6,547	$15.40	$13.62 - $16.89
Q2 2020	340,053	$6,403	$13.80	$9.73 - $15.96
Q1 2020	341,916	$6,182	$13.99	$6.21 - $17.40
Q4 2019	331,021	$7,958	$16.27	$15.50 - $17.32
Q3 2019	343,962	$7,987	$17.63	$15.87 - $20.26
Q2 2019	352,995	$9,750	$19.18	$17.81 - $20.32
Q1 2019	349,715	$9,904	$18.25	$14.60 - $20.07
Q4 2018	350,738	$8,821	$16.76	$13.81 - $18.85
Q3 2018	326,305	$7,841	$19.23	$17.52 - $21.29
Q2 2018	65,938	$1,788	$17.26	$15.65 - $18.64
Q1 2018	59,973	$1,491	$19.06	$16.04 - $21.69
Q4 2017	76,414	$2,330	$18.59	$17.10 - $19.79
Q3 2017	27,273	$818	$19.25	$18.15 - $20.31
Q2 2017	6,296	$194	$18.66	$17.45 - $19.52
Q1 2017	14,705	$435	$17.93	$17.11 - $20.21
Q4 2016	5,732	$178	$18.55	$16.80 - $19.91
Q3 2016	6,185	$190	$16.23	$12.01 - $19.31
Q2 2016	3,694	$80	$11.96	$8.65 - $14.15
Q1 2016	30,758	$494	$9.91	$5.84 - $15.24
Q4 2015	18,998	$488	$19.57	$11.96 - $24.82
Q3 2015	16,648	$613	$27.42	$19.32 - $32.32
Q2 2015	25,651	$1,327	$28.07	$25.45 - $33.76
Q1 2015	11,619	$522	$24.96	$21.50 - $27.79
Q4 2014	787	$35	$27.17	$22.11 - $30.22