WILLIAMS COS INC

Ticker: WMB CUSIP: 969457100 Class: COM

INFRASTRUCTURE CAPITAL ADVISORS, LLC's Holding History (CIK: 0001621802)

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

Q4 2025

Shares 269,468 Value ($000) $16,198 Avg Close $60.06 Range $55.73 - $65.01

Q3 2025

Shares 267,776 Value ($000) $15,496 Avg Close $57.82 Range $54.90 - $63.95

Q2 2025

Shares 236,673 Value ($000) $14,865 Avg Close $57.67 Range $50.30 - $62.40

Q4 2024

Shares 159,101 Value ($000) $8,611 Avg Close $51.72 Range $43.35 - $57.84

Q3 2024

Shares 228,962 Value ($000) $10,452 Avg Close $41.76 Range $38.32 - $44.54

Q2 2024

Shares 35,620 Value ($000) $1,514 Avg Close $37.71 Range $34.85 - $40.98

Q1 2024

Shares 10,882 Value ($000) $424 Avg Close $32.99 Range $30.20 - $36.64

Q4 2023

Shares 133,931 Value ($000) $4,665 Avg Close $32.16 Range $29.68 - $34.21

Q3 2023

Shares 207,464 Value ($000) $6,989 Avg Close $30.87 Range $29.03 - $31.97

Q2 2023

Shares 226,863 Value ($000) $7,403 Avg Close $26.77 Range $25.13 - $29.54

Q1 2023

Shares 188,191 Value ($000) $5,619 Avg Close $27.14 Range $24.71 - $28.96

Q4 2022

Shares 53,734 Value ($000) $1,768 Avg Close $28.24 Range $25.04 - $30.65

Q1 2022

Shares 15,633 Value ($000) $522 Avg Close $25.54 Range $21.67 - $28.71

Q4 2021

Shares 119,581 Value ($000) $3,114 Avg Close $22.75 Range $20.70 - $24.52

Q3 2021

Shares 118,887 Value ($000) $3,340 Avg Close $20.40 Range $18.98 - $21.83

Q2 2021

Shares 200,843 Value ($000) $41,049 Avg Close $20.43 Range $18.45 - $22.65

Q2 2020

Shares 21,580 Value ($000) $410 Avg Close $13.80 Range $9.73 - $15.96

Q3 2019

Shares 28,837 Value ($000) $694 Avg Close $17.63 Range $15.87 - $20.26

Q2 2019

Shares 422,428 Value ($000) $11,853 Avg Close $19.18 Range $17.81 - $20.32

Q1 2019

Shares 303,219 Value ($000) $8,875 Avg Close $18.25 Range $14.60 - $20.07

Q4 2018

Shares 728,419 Value ($000) $16,062 Avg Close $16.76 Range $13.81 - $18.85

Q3 2018

Shares 1,395,286 Value ($000) $38,594 Avg Close $19.23 Range $17.52 - $21.29

Q2 2018

Shares 369,231 Value ($000) $10,010 Avg Close $17.26 Range $15.65 - $18.64

Q1 2018

Shares 268,265 Value ($000) $6,669 Avg Close $19.06 Range $16.04 - $21.69

Q4 2017

Shares 252,779 Value ($000) $7,707 Avg Close $18.59 Range $17.10 - $19.79

Q3 2017

Shares 316,952 Value ($000) $9,512 Avg Close $19.25 Range $18.15 - $20.31

Q2 2017

Shares 217,897 Value ($000) $6,598 Avg Close $18.66 Range $17.45 - $19.52

Q1 2017

Shares 336,924 Value ($000) $9,970 Avg Close $17.93 Range $17.11 - $20.21

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	269,468	$16,198	$60.06	$55.73 - $65.01
Q3 2025	267,776	$15,496	$57.82	$54.90 - $63.95
Q2 2025	236,673	$14,865	$57.67	$50.30 - $62.40
Q4 2024	159,101	$8,611	$51.72	$43.35 - $57.84
Q3 2024	228,962	$10,452	$41.76	$38.32 - $44.54
Q2 2024	35,620	$1,514	$37.71	$34.85 - $40.98
Q1 2024	10,882	$424	$32.99	$30.20 - $36.64
Q4 2023	133,931	$4,665	$32.16	$29.68 - $34.21
Q3 2023	207,464	$6,989	$30.87	$29.03 - $31.97
Q2 2023	226,863	$7,403	$26.77	$25.13 - $29.54
Q1 2023	188,191	$5,619	$27.14	$24.71 - $28.96
Q4 2022	53,734	$1,768	$28.24	$25.04 - $30.65
Q1 2022	15,633	$522	$25.54	$21.67 - $28.71
Q4 2021	119,581	$3,114	$22.75	$20.70 - $24.52
Q3 2021	118,887	$3,340	$20.40	$18.98 - $21.83
Q2 2021	200,843	$41,049	$20.43	$18.45 - $22.65
Q2 2020	21,580	$410	$13.80	$9.73 - $15.96
Q3 2019	28,837	$694	$17.63	$15.87 - $20.26
Q2 2019	422,428	$11,853	$19.18	$17.81 - $20.32
Q1 2019	303,219	$8,875	$18.25	$14.60 - $20.07
Q4 2018	728,419	$16,062	$16.76	$13.81 - $18.85
Q3 2018	1,395,286	$38,594	$19.23	$17.52 - $21.29
Q2 2018	369,231	$10,010	$17.26	$15.65 - $18.64
Q1 2018	268,265	$6,669	$19.06	$16.04 - $21.69
Q4 2017	252,779	$7,707	$18.59	$17.10 - $19.79
Q3 2017	316,952	$9,512	$19.25	$18.15 - $20.31
Q2 2017	217,897	$6,598	$18.66	$17.45 - $19.52
Q1 2017	336,924	$9,970	$17.93	$17.11 - $20.21