WILLIAMS PARTNERS $52.63

up +0.35


21/5/2013 04:21 PM  |  NYSE : WPZ  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

WPZ historical data

Date Open High Low Close Volume
5/20/2013 52.00 52.76 52.00 52.28 7497
5/17/2013 51.76 52.15 51.25 52.06 8835
5/16/2013 51.95 52.09 50.80 50.83 8229
5/15/2013 51.65 52.05 51.37 51.87 7104
5/14/2013 52.01 52.23 51.22 51.61 8583
5/13/2013 52.73 52.90 51.61 52.09 8329
5/10/2013 51.11 52.56 51.11 52.51 14358
5/9/2013 50.00 51.30 49.88 51.02 9520
5/8/2013 50.39 50.46 49.26 50.18 27452
5/7/2013 52.00 52.35 51.05 51.40 9853
5/6/2013 51.38 51.94 51.13 51.90 9686
5/3/2013 50.25 51.82 50.25 51.52 12002
5/2/2013 51.15 51.31 49.93 49.97 16656
5/1/2013 53.75 53.99 51.55 51.59 10590
4/30/2013 53.99 54.66 53.52 54.65 7822
4/29/2013 53.68 54.17 53.40 53.89 7529
4/26/2013 53.50 54.11 53.00 53.23 6397
4/25/2013 53.08 54.29 52.90 53.60 9192
4/24/2013 53.80 54.30 52.75 52.79 8461
4/23/2013 53.38 53.99 53.11 53.68 6553
4/22/2013 52.97 53.45 51.57 52.82 5463
4/19/2013 52.30 52.83 52.20 52.62 5457
4/18/2013 52.22 53.06 52.07 52.10 5557
4/17/2013 52.80 53.15 52.12 52.22 8933
4/16/2013 52.17 53.13 51.82 52.94 5873
4/15/2013 52.60 52.78 51.62 51.65 7257
4/12/2013 52.59 52.98 52.53 52.82 3356
4/11/2013 52.85 53.31 52.58 52.79 6832
4/10/2013 53.18 53.49 52.85 52.85 6213
4/9/2013 51.78 53.36 51.70 53.10 9526
4/8/2013 51.68 51.91 51.30 51.89 7770
4/5/2013 51.01 51.69 50.81 51.38 5750
4/4/2013 51.27 51.62 51.09 51.43 4880
4/3/2013 51.88 52.17 50.75 51.27 9757
4/2/2013 52.20 52.50 51.61 51.88 10286
4/1/2013 52.22 52.40 51.91 52.28 10786
3/28/2013 51.41 52.14 51.15 51.80 8030
3/27/2013 50.85 51.38 50.64 51.30 9724
3/26/2013 50.54 51.26 50.45 51.17 11300
3/25/2013 50.00 50.69 49.77 50.60 10593
3/22/2013 49.39 50.31 49.30 50.13 16166
3/21/2013 48.97 49.54 48.95 49.04 18236
3/20/2013 48.41 49.28 48.41 49.18 8538
3/19/2013 49.14 49.14 48.40 48.58 11329
3/18/2013 49.00 49.44 48.89 49.18 11517
3/15/2013 49.15 49.42 49.02 49.37 20020
3/14/2013 49.00 49.17 49.00 49.13 10549
3/13/2013 49.00 49.15 48.60 49.00 8263
3/12/2013 49.01 49.17 48.71 49.14 8028
3/11/2013 49.06 49.17 48.25 49.05 9563
3/8/2013 48.84 49.25 48.62 49.10 16955
3/7/2013 48.29 48.96 48.06 48.76 12097
3/6/2013 48.87 48.95 48.15 48.30 30046
3/5/2013 49.02 49.03 48.74 48.86 133381
3/4/2013 49.78 50.56 49.51 50.55 5388
3/1/2013 49.62 50.26 49.09 49.82 5747
2/28/2013 50.45 50.87 49.66 49.70 6409
2/27/2013 49.43 51.30 49.43 50.40 8584
2/26/2013 49.40 49.79 48.81 49.40 7331
2/25/2013 51.11 51.25 48.68 49.25 21296
2/22/2013 52.28 52.68 50.64 51.34 11487
2/21/2013 52.99 52.99 50.04 51.92 16933
2/20/2013 53.79 54.50 53.58 53.60 10608
2/19/2013 53.22 53.70 52.37 53.61 8147
2/15/2013 53.73 54.08 52.55 52.83 5654
2/14/2013 53.83 54.15 52.68 53.45 4862
2/13/2013 53.44 54.34 53.13 53.71 8501
2/12/2013 53.13 53.58 52.34 53.29 6663
2/11/2013 52.38 53.08 51.87 52.87 7653
2/8/2013 51.86 52.26 51.18 52.26 8435
2/7/2013 50.19 51.03 50.15 51.01 5689
2/6/2013 50.03 50.29 49.66 50.26 4801
2/5/2013 49.89 50.37 49.42 50.23 12914
2/4/2013 50.50 50.51 49.73 49.80 6368
2/1/2013 50.56 51.18 50.50 50.66 7647
1/31/2013 50.33 50.74 50.00 50.74 7612
1/30/2013 50.56 50.64 50.04 50.28 1024
1/29/2013 50.99 51.15 50.58 51.07 6849
1/28/2013 50.62 50.93 50.26 50.93 8577
1/25/2013 50.34 50.82 49.82 50.39 9347
1/24/2013 50.41 50.83 50.20 50.29 7521
1/23/2013 50.93 51.09 50.12 50.35 7105
1/22/2013 50.04 51.27 50.02 50.80 10708
1/18/2013 49.79 50.05 49.62 49.95 5838
1/17/2013 49.81 49.92 49.41 49.65 7952
1/16/2013 49.34 49.78 49.30 49.42 5836
1/15/2013 48.99 49.53 48.68 49.34 11764
1/14/2013 49.67 49.81 49.02 49.14 7323
1/11/2013 49.78 49.87 49.55 49.67 6498
1/10/2013 49.94 50.00 49.58 49.60 6931
1/9/2013 49.19 49.91 49.14 49.66 8092
1/8/2013 49.30 49.86 48.39 49.35 10203
1/7/2013 50.48 50.74 50.00 50.08 5666
1/4/2013 50.19 50.65 49.80 50.33 5547
1/3/2013 49.44 50.21 49.26 49.92 7716
1/2/2013 49.55 49.99 49.09 49.66 8392
12/31/2012 47.25 48.76 46.91 48.66 7208
12/28/2012 47.65 47.86 47.00 47.25 6309
12/27/2012 48.20 48.48 47.50 47.89 4668
12/26/2012 48.50 48.90 48.00 48.20 3775
Marketplace
Trading Center