WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

Capital Investment Advisors, LLC's Holding History (CIK: 0001582732)

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

Q4 2025

Shares 258,552 Value ($000) $15,542 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 250,445 Value ($000) $15,866 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 236,155 Value ($000) $14,833 Avg Close $57.67 Range $50.30 - $62.40

Q1 2025

Shares 224,970 Value ($000) $13,444 Avg Close $55.43 Range $51.03 - $60.14

Q4 2024

Shares 206,688 Value ($000) $11,186 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 181,646 Value ($000) $8,292 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 165,067 Value ($000) $7,015 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 150,897 Value ($000) $5,880 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 138,296 Value ($000) $4,817 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 121,030 Value ($000) $4,078 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 124,402 Value ($000) $4,059 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 126,153 Value ($000) $3,767 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 124,131 Value ($000) $4 Avg Close $28.24 Range $25.04 - $30.65

Q3 2022

Shares 117,025 Value ($000) $3,350 Avg Close $27.90 Range $24.46 - $30.54

Q2 2022

Shares 72,645 Value ($000) $2,267 Avg Close $29.20 Range $24.77 - $32.04

Q1 2022

Shares 71,076 Value ($000) $2,375 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 70,922 Value ($000) $1,847 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 71,253 Value ($000) $1,848 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 57,858 Value ($000) $1,536 Avg Close $20.43 Range $18.45 - $22.65

Q1 2021

Shares 57,845 Value ($000) $1,370 Avg Close $17.83 Range $15.53 - $19.54

Q4 2020

Shares 56,442 Value ($000) $1,132 Avg Close $15.63 Range $14.02 - $17.61

Q3 2020

Shares 60,220 Value ($000) $1,183 Avg Close $15.40 Range $13.62 - $16.89

Q2 2020

Shares 57,808 Value ($000) $1,100 Avg Close $13.80 Range $9.73 - $15.96

Q1 2020

Shares 57,926 Value ($000) $820 Avg Close $13.99 Range $6.21 - $17.40

Q4 2019

Shares 65,416 Value ($000) $1,552 Avg Close $16.27 Range $15.50 - $17.32

Q3 2019

Shares 66,092 Value ($000) $1,590 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 66,402 Value ($000) $1,862 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 66,512 Value ($000) $1,910 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 67,825 Value ($000) $1,496 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 67,341 Value ($000) $1,831 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 50,960 Value ($000) $1,382 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 50,884 Value ($000) $1,265 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 48,421 Value ($000) $1,476 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 49,924 Value ($000) $1,498 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 51,147 Value ($000) $1,549 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 51,323 Value ($000) $1,519 Avg Close $17.93 Range $17.11 - $20.21

Q4 2016

Shares 51,541 Value ($000) $1,605 Avg Close $18.55 Range $16.80 - $19.91

Q3 2016

Shares 51,541 Value ($000) $1,584 Avg Close $16.23 Range $12.01 - $19.31

Q2 2016

Shares 53,926 Value ($000) $1,166 Avg Close $11.96 Range $8.65 - $14.15

Q1 2016

Shares 53,698 Value ($000) $863 Avg Close $9.91 Range $5.84 - $15.24

Q4 2015

Shares 54,482 Value ($000) $1,400 Avg Close $19.57 Range $11.96 - $24.82

Q3 2015

Shares 54,611 Value ($000) $2,012 Avg Close $27.42 Range $19.32 - $32.32

Q2 2015

Shares 55,227 Value ($000) $3,170 Avg Close $28.07 Range $25.45 - $33.76

Q1 2015

Shares 57,146 Value ($000) $2,891 Avg Close $24.96 Range $21.50 - $27.79

Q4 2014

Shares 56,410 Value ($000) $2,535 Avg Close $27.17 Range $22.11 - $30.22

Q3 2014

Shares 56,500 Value ($000) $3,127 Avg Close $30.23 Range $28.50 - $31.38

Q2 2014

Shares 58,686 Value ($000) $3,416 Avg Close $24.17 Range $20.45 - $31.33

Q1 2014

Shares 60,255 Value ($000) $2,445,139 Avg Close $20.92 Range $19.46 - $22.12

Q4 2013

Shares 60,159 Value ($000) $2,320 Avg Close $18.38 Range $17.44 - $19.93

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	258,552	$15,542	$60.06	$55.73 - $65.01
Q3 2025	250,445	$15,866	$57.82	$54.90 - $63.95
Q2 2025	236,155	$14,833	$57.67	$50.30 - $62.40
Q1 2025	224,970	$13,444	$55.43	$51.03 - $60.14
Q4 2024	206,688	$11,186	$51.72	$43.35 - $57.84
Q3 2024	181,646	$8,292	$41.76	$38.32 - $44.54
Q2 2024	165,067	$7,015	$37.71	$34.85 - $40.98
Q1 2024	150,897	$5,880	$32.99	$30.20 - $36.64
Q4 2023	138,296	$4,817	$32.16	$29.68 - $34.21
Q3 2023	121,030	$4,078	$30.87	$29.03 - $31.97
Q2 2023	124,402	$4,059	$26.77	$25.13 - $29.54
Q1 2023	126,153	$3,767	$27.14	$24.71 - $28.96
Q4 2022	124,131	$4	$28.24	$25.04 - $30.65
Q3 2022	117,025	$3,350	$27.90	$24.46 - $30.54
Q2 2022	72,645	$2,267	$29.20	$24.77 - $32.04
Q1 2022	71,076	$2,375	$25.54	$21.67 - $28.71
Q4 2021	70,922	$1,847	$22.75	$20.70 - $24.52
Q3 2021	71,253	$1,848	$20.40	$18.98 - $21.83
Q2 2021	57,858	$1,536	$20.43	$18.45 - $22.65
Q1 2021	57,845	$1,370	$17.83	$15.53 - $19.54
Q4 2020	56,442	$1,132	$15.63	$14.02 - $17.61
Q3 2020	60,220	$1,183	$15.40	$13.62 - $16.89
Q2 2020	57,808	$1,100	$13.80	$9.73 - $15.96
Q1 2020	57,926	$820	$13.99	$6.21 - $17.40
Q4 2019	65,416	$1,552	$16.27	$15.50 - $17.32
Q3 2019	66,092	$1,590	$17.63	$15.87 - $20.26
Q2 2019	66,402	$1,862	$19.18	$17.81 - $20.32
Q1 2019	66,512	$1,910	$18.25	$14.60 - $20.07
Q4 2018	67,825	$1,496	$16.76	$13.81 - $18.85
Q3 2018	67,341	$1,831	$19.23	$17.52 - $21.29
Q2 2018	50,960	$1,382	$17.26	$15.65 - $18.64
Q1 2018	50,884	$1,265	$19.06	$16.04 - $21.69
Q4 2017	48,421	$1,476	$18.59	$17.10 - $19.79
Q3 2017	49,924	$1,498	$19.25	$18.15 - $20.31
Q2 2017	51,147	$1,549	$18.66	$17.45 - $19.52
Q1 2017	51,323	$1,519	$17.93	$17.11 - $20.21
Q4 2016	51,541	$1,605	$18.55	$16.80 - $19.91
Q3 2016	51,541	$1,584	$16.23	$12.01 - $19.31
Q2 2016	53,926	$1,166	$11.96	$8.65 - $14.15
Q1 2016	53,698	$863	$9.91	$5.84 - $15.24
Q4 2015	54,482	$1,400	$19.57	$11.96 - $24.82
Q3 2015	54,611	$2,012	$27.42	$19.32 - $32.32
Q2 2015	55,227	$3,170	$28.07	$25.45 - $33.76
Q1 2015	57,146	$2,891	$24.96	$21.50 - $27.79
Q4 2014	56,410	$2,535	$27.17	$22.11 - $30.22
Q3 2014	56,500	$3,127	$30.23	$28.50 - $31.38
Q2 2014	58,686	$3,416	$24.17	$20.45 - $31.33
Q1 2014	60,255	$2,445,139	$20.92	$19.46 - $22.12
Q4 2013	60,159	$2,320	$18.38	$17.44 - $19.93