$28.51 -2.18 (%) Williams Partners LP - New York Stock Exchange, Inc.

May. 3, 2016 | 10:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPZ historical data

Date Open High Low Close Volume
5/2/201630.1431.0730.0030.692,835,933
4/29/201629.3430.3029.3430.232,556,973
4/28/201629.4230.3029.0329.412,037,334
4/27/201628.9130.1228.6329.522,569,020
4/26/201628.1028.4627.6028.352,489,885
4/25/201629.0029.1027.3327.793,664,332
4/22/201628.4429.2328.2728.962,658,797
4/21/201628.1329.3927.7828.324,177,348
4/20/201626.1028.4626.0327.904,655,876
4/19/201624.7126.9224.7126.495,079,506
4/18/201623.7925.6423.2824.604,942,922
4/15/201624.3025.2224.0324.793,631,656
4/14/201623.6224.2823.1624.251,543,238
4/13/201623.5024.1223.0423.572,931,217
4/12/201622.7724.2022.6823.483,299,099
4/11/201622.0823.4022.0722.612,433,814
4/8/201621.2521.9521.0821.911,870,854
4/7/201619.8220.6519.6920.521,247,434
4/6/201619.5320.0819.1419.981,563,602
4/5/201619.1819.7519.1119.311,731,861
4/4/201619.8920.1219.3119.491,470,820
4/1/201619.9520.4119.0419.861,769,041
3/31/201619.5820.5119.3420.451,973,722
3/30/201618.9419.9818.9419.732,133,011
3/29/201617.5518.8717.0818.751,769,409
3/28/201618.4518.6817.7917.832,611,563
3/24/201618.7318.9117.8318.452,464,907
3/23/201619.9420.3919.1119.212,351,547
3/22/201619.7820.5619.6520.142,025,775
3/21/201620.7020.8919.8220.111,957,746
3/18/201620.4221.2219.9220.465,450,140
3/17/201619.3720.4718.9020.212,805,766
3/16/201618.0619.3818.0119.132,014,727
3/15/201618.2918.4917.4118.092,090,262
3/14/201618.4218.8318.0918.631,183,634
3/11/201618.9219.2318.5418.582,373,517
3/10/201619.2219.3818.4218.682,637,954
3/9/201620.0320.0419.0419.092,009,205
3/8/201621.6921.8519.4219.433,786,813
3/7/201622.2022.2021.1021.882,616,014
3/4/201623.1423.2621.8822.014,043,875
3/3/201621.9423.9921.8323.143,675,019
3/2/201620.4022.2420.2622.082,811,156
3/1/201619.8120.6018.8920.502,025,274
2/29/201620.0120.2819.5319.721,898,787
2/26/201620.0120.6219.7519.962,087,352
2/25/201619.6820.1717.1219.364,628,920
2/24/201618.5020.9818.2620.354,066,592
2/23/201619.6620.1318.4319.712,884,518
2/22/201618.5920.2818.5120.053,687,172
2/19/201618.3618.5717.4018.072,391,753
2/18/201617.1319.0016.0218.614,232,686
2/17/201616.1317.7916.1217.334,537,792
2/16/201614.8315.9414.4115.3512,230,119
2/12/201614.2414.5413.7314.055,159,911
2/11/201613.3314.5413.1413.747,548,746
2/10/201613.1814.8613.0814.045,977,731
2/9/201614.4614.4612.6913.2610,405,190
2/8/201616.2416.3312.8014.3912,180,629
2/5/201618.5018.9417.5917.752,196,895
2/4/201618.4419.4618.0918.542,150,321
2/3/201618.6818.8216.8418.294,505,200
2/2/201619.8620.1419.1019.312,850,985
2/1/201621.7521.7619.8620.482,668,109
1/29/201622.1123.0921.5622.023,807,030
1/28/201621.9722.5421.1522.102,371,850
1/27/201622.2522.2520.2620.776,430,218
1/26/201622.5722.8921.6022.213,419,145
1/25/201620.9424.4820.6522.146,001,034
1/22/201619.2721.6019.0621.456,001,284
1/21/201617.1019.0716.5118.463,329,884
1/20/201616.1917.0615.7016.602,989,102
1/19/201618.7919.4916.9217.554,509,411
1/15/201617.7919.0917.6018.264,540,389
1/14/201616.2719.1716.0019.056,088,564
1/13/201619.4219.7915.9216.225,975,903
1/12/201621.5821.9518.0219.398,006,363
1/11/201623.3523.3521.1221.453,821,297
1/8/201624.1324.5122.8223.432,320,336
1/7/201624.9825.8223.3423.763,954,631
1/6/201627.4227.7725.6625.891,761,018
1/5/201628.5228.5527.5028.302,143,907
1/4/201627.4528.6627.1328.454,198,207
12/31/201526.3527.9226.0027.852,252,246
12/30/201526.3826.8925.7626.751,624,571
12/29/201527.2727.8426.5326.912,456,309
12/28/201528.2228.4926.6227.112,342,180
12/24/201528.3629.0228.0828.711,958,981
12/23/201526.2928.9426.2228.075,389,244
12/22/201524.1426.0023.7125.914,562,714
12/21/201523.0524.3722.8124.193,893,835
12/18/201522.5223.8422.2022.825,901,390
12/17/201524.2524.5522.4122.804,622,591
12/16/201523.0124.7322.7224.344,370,376
12/15/201522.7523.3422.1823.013,628,211
12/14/201522.6123.1821.0022.525,073,949
12/11/201523.5523.5522.1122.794,221,716
12/10/201523.6124.3923.2523.843,557,039
12/9/201523.1525.5223.1024.175,054,945
12/8/201521.0124.2820.4823.085,797,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center