$47.25 +1.62 (%) Williams Partners LP - NYSE

Jul. 28, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPZ historical data

Date Open High Low Close Volume
7/27/201544.8545.8444.1745.631,986,516
7/24/201545.0746.0044.5544.881,906,032
7/23/201545.4846.0144.2844.352,437,548
7/22/201546.8247.0344.8545.372,264,189
7/21/201547.0047.7746.2046.802,010,462
7/20/201547.4348.0646.6946.952,706,201
7/17/201549.2949.2947.3148.001,835,640
7/16/201548.9052.5648.5648.921,924,591
7/15/201549.2449.2448.4848.982,099,518
7/14/201548.5049.1748.3049.131,837,571
7/13/201547.8048.8247.7648.502,673,823
7/10/201546.9947.9746.2747.901,416,290
7/9/201547.9947.9946.0046.612,221,351
7/8/201547.3348.5246.0046.602,230,487
7/7/201547.3447.8846.5147.701,532,479
7/6/201547.7047.8147.1147.531,227,972
7/2/201547.9848.3147.5047.811,862,091
7/1/201548.7449.0047.4747.752,952,562
6/30/201549.6549.9548.3748.432,844,175
6/29/201549.9150.0848.9549.241,956,797
6/26/201549.8550.4749.5550.302,388,194
6/25/201550.0350.3749.8049.843,557,536
6/24/201549.7550.6549.7250.002,764,819
6/23/201549.7550.1149.4849.787,438,302
6/22/201549.2850.6848.6749.1011,369,408
6/19/201553.6854.0953.0153.144,930,876
6/18/201553.5654.3053.4453.973,404,567
6/17/201553.0053.7052.7453.521,665,810
6/16/201552.3152.9852.1252.931,655,363
6/15/201551.3652.7051.2352.551,484,117
6/12/201551.9952.2151.6451.822,020,185
6/11/201552.6652.9652.1452.35976,858
6/10/201552.9053.1352.4452.461,312,617
6/9/201552.7453.2652.4252.461,844,139
6/8/201552.8353.4152.5952.742,196,878
6/5/201552.8653.7152.3353.052,789,331
6/4/201554.0854.2952.8052.832,787,217
6/3/201556.0056.0154.2154.401,859,078
6/2/201555.6756.1055.3356.052,177,910
6/1/201555.8256.4655.4655.852,112,841
5/29/201555.8956.1455.6055.881,438,037
5/28/201556.4256.6655.6256.041,454,033
5/27/201557.0457.1856.4356.761,904,446
5/26/201557.6457.7956.9757.112,444,059
5/22/201557.8758.3557.8158.131,773,712
5/21/201558.3758.6357.8658.161,659,148
5/20/201557.9358.2357.5558.121,685,701
5/19/201558.3958.7057.8058.024,256,479
5/18/201558.4759.1458.0558.704,800,760
5/15/201557.8859.4457.3458.577,073,539
5/14/201557.3258.2357.3057.9311,179,197
5/13/201558.2859.4156.0958.1633,783,053
5/12/201547.6847.8947.1547.40605,234
5/11/201548.6248.6247.4047.651,158,075
5/8/201548.4548.9248.2348.621,422,915
5/7/201547.7448.4646.7548.011,935,516
5/6/201548.8649.0147.3647.721,279,311
5/5/201549.5049.9747.6648.642,941,608
5/4/201550.1950.6950.0350.181,073,907
5/1/201549.2550.3849.2550.171,603,752
4/30/201550.1450.4249.3549.401,149,399
4/29/201549.4150.5949.3849.952,877,296
4/28/201549.6549.7749.3349.461,131,036
4/27/201550.5750.5749.1949.631,519,294
4/24/201550.5750.9750.1950.301,396,596
4/23/201550.1250.5049.7750.381,460,198
4/22/201550.2350.7849.6849.981,141,478
4/21/201550.4250.8850.2050.37935,596
4/20/201551.0451.6650.1250.32748,389
4/17/201551.4951.4950.9951.012,337,103
4/16/201550.8251.7750.4651.721,490,916
4/15/201550.0851.0349.8450.871,362,873
4/14/201549.5350.9549.0749.911,528,457
4/13/201548.7449.6648.6549.661,503,046
4/10/201548.0648.7547.9848.581,193,526
4/9/201548.0548.5447.7248.05675,665
4/8/201548.0048.4947.7847.90498,348
4/7/201547.9848.4747.7547.861,624,555
4/6/201548.5748.5747.4547.721,777,385
4/2/201548.8749.5748.5648.761,172,693
4/1/201549.2349.9048.6948.871,153,887
3/31/201549.1850.4148.8249.22904,021
3/30/201548.5049.2948.4049.21578,601
3/27/201549.0549.4348.0848.34952,349
3/26/201549.0049.6848.7149.101,094,574
3/25/201549.1649.6348.5448.97677,098
3/24/201549.7649.9148.7849.16589,489
3/23/201547.7849.9947.5049.72905,843
3/20/201547.8948.1947.1247.702,762,412
3/19/201546.6347.6546.4147.54783,577
3/18/201546.2847.3646.2547.011,540,369
3/17/201546.4546.8446.1246.491,314,984
3/16/201547.4447.4546.4546.84962,785
3/13/201547.5847.6546.6547.081,541,399
3/12/201549.0749.1047.4947.711,540,515
3/11/201549.6249.7548.3548.741,170,184
3/10/201550.1150.1149.1449.701,025,499
3/9/201550.8950.9149.9050.09865,336
3/6/201550.7951.1950.4550.50840,955
3/5/201550.7451.3750.6151.09766,308
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!