$51.14 +0.53 (%) Williams Partners LP - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPZ historical data

Date Open High Low Close Volume
2/27/201550.5751.2650.3251.14617,051
2/26/201551.3551.3950.0350.611,701,631
2/25/201551.4852.0051.1151.771,716,569
2/24/201550.7351.4850.6451.311,865,016
2/23/201550.4651.1449.8951.113,737,300
2/20/201549.5050.9249.5050.702,262,680
2/19/201547.2549.9146.5149.588,109,381
2/18/201547.2647.9246.8947.471,621,124
2/17/201547.6348.2746.7747.681,893,843
2/13/201547.5048.0846.9047.432,954,585
2/12/201546.1146.8645.9946.451,462,343
2/11/201546.2046.8945.9245.961,057,359
2/10/201546.5047.0045.6946.96951,420
2/9/201546.9247.1345.8246.401,216,434
2/6/201548.1448.3647.0047.131,113,786
2/5/201548.5248.9546.7047.651,316,505
2/4/201548.6149.3047.6647.971,317,558
2/3/201548.8049.5047.5148.672,115,701
2/2/201541.8743.1440.6541.168,661,962
1/30/201541.9243.0041.5442.411,430,850
1/29/201542.8042.8641.0842.041,121,711
1/28/201543.5043.5542.5642.74984,099
1/27/201543.5743.9943.0043.391,148,662
1/26/201543.7943.9943.1243.641,570,364
1/23/201543.9744.3043.2743.441,338,577
1/22/201543.8044.7143.3643.881,550,846
1/21/201542.0843.4342.0843.231,076,755
1/20/201541.9442.4941.4141.961,192,173
1/16/201541.2642.0741.1141.941,170,609
1/15/201541.0241.4640.7241.211,220,403
1/14/201539.2440.7639.2040.721,458,117
1/13/201540.2540.8339.2639.831,518,756
1/12/201542.0042.1039.8140.291,309,182
1/9/201542.9443.0641.7942.36907,494
1/8/201542.5843.3842.5142.78829,884
1/7/201542.4343.0041.8442.441,340,574
1/6/201543.5143.9941.5142.181,354,659
1/5/201545.7945.7943.4443.461,303,666
1/2/201544.8646.4944.7546.19937,010
12/31/201445.3145.4844.7044.751,184,351
12/30/201445.5546.1345.0945.19921,305
12/29/201445.9046.3645.4845.98903,067
12/26/201446.6647.0845.9746.01521,347
12/24/201447.3847.6646.6046.66458,171
12/23/201446.0847.8545.6347.401,672,956
12/22/201443.5646.3443.3546.112,329,769
12/19/201444.0044.4943.2643.852,456,880
12/18/201444.1545.4543.3644.002,051,186
12/17/201442.2744.3842.1044.012,174,684
12/16/201441.0543.3440.4842.121,929,408
12/15/201443.6944.1941.7541.821,502,518
12/12/201444.2644.7042.8043.731,790,737
12/11/201445.4446.6044.2144.961,701,956
12/10/201448.8748.9545.2945.462,125,456
12/9/201448.1849.3447.8349.171,310,258
12/8/201451.0051.0047.9148.741,626,364
12/5/201452.0052.0251.0451.10802,368
12/4/201451.9352.4951.5551.881,497,050
12/3/201450.5452.1550.5451.821,249,353
12/2/201449.5451.1649.4450.541,096,813
12/1/201450.9251.7549.1349.721,776,806
11/28/201454.0354.0351.2951.741,073,988
11/26/201453.9054.6953.3954.58850,267
11/25/201454.0354.2253.2553.711,365,353
11/24/201453.8854.0053.0853.491,135,898
11/21/201454.4255.1453.7154.024,985,387
11/20/201453.1254.3853.1253.851,830,862
11/19/201452.7853.1252.3053.121,154,958
11/18/201452.2352.8151.6852.50921,417
11/17/201451.5052.2751.1051.98787,625
11/14/201451.3752.2951.0851.801,060,335
11/13/201452.2052.2850.6051.151,134,771
11/12/201451.5151.7450.9351.181,329,460
11/11/201452.4052.4951.3951.691,216,128
11/10/201452.8252.8952.0552.341,810,347
11/7/201452.0252.8051.7452.481,021,434
11/6/201451.8152.0651.3451.761,249,782
11/5/201451.4051.7750.9551.631,388,509
11/4/201452.0352.6951.0951.371,516,128
11/3/201451.5052.5651.0752.531,276,043
10/31/201452.7052.8251.3151.551,671,497
10/30/201452.5053.6050.5152.152,503,558
10/29/201451.7353.1451.7252.702,772,628
10/28/201452.0053.0051.7652.642,283,696
10/27/201450.0552.3950.0051.753,421,120
10/24/201450.4750.8849.8050.001,287,558
10/23/201450.2250.9950.0450.47983,535
10/22/201450.7050.9649.6049.881,335,440
10/21/201450.2950.8050.2550.501,997,742
10/20/201450.3450.3549.0550.031,091,045
10/17/201452.4952.9048.6450.292,140,637
10/16/201447.8352.0047.8351.831,965,520
10/15/201446.4749.7545.9349.672,170,261
10/14/201447.9548.2743.8947.463,935,246
10/13/201449.6650.2447.5347.661,604,907
10/10/201450.6451.1348.5149.961,567,551
10/9/201452.0052.2450.1851.04834,670
10/8/201451.9752.2250.7552.17645,343
10/7/201452.2852.3851.6052.02578,276
10/6/201452.4952.6852.1552.50705,065
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center