Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams Partners LP (NY: WPZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.89 31.91 30.78 31.86 1,283,690 +0.90(+2.89%)
Jul 28, 2016 31.01 31.30 30.55 30.96 1,292,429 -0.04(-0.14%)
Jul 27, 2016 31.15 31.77 30.90 31.01 1,876,292 -0.08(-0.25%)
Jul 26, 2016 30.72 31.47 30.55 31.08 1,038,594 -0.06(-0.19%)
Jul 25, 2016 31.36 31.39 30.63 31.14 1,222,214 -0.70(-2.20%)
Jul 22, 2016 31.76 32.29 31.54 31.84 939,970 -0.10(-0.32%)
Jul 21, 2016 31.77 32.47 31.74 31.94 1,505,423 +0.16(+0.51%)
Jul 20, 2016 31.25 32.35 30.74 31.78 985,801 +0.54(+1.72%)
Jul 19, 2016 31.14 31.39 30.57 31.25 947,442 -0.16(-0.52%)
Jul 18, 2016 31.25 31.59 31.03 31.41 857,581 +0.05(+0.16%)
Jul 15, 2016 31.48 32.27 31.07 31.36 1,117,232 +0.01(+0.03%)
Jul 14, 2016 30.57 31.50 30.57 31.35 1,470,137 +1.01(+3.32%)
Jul 13, 2016 30.78 31.16 30.23 30.34 1,419,483 -0.35(-1.14%)
Jul 12, 2016 30.16 30.88 29.68 30.69 3,013,068 +0.59(+1.96%)
Jul 11, 2016 30.50 30.80 29.97 30.10 1,104,118 -0.36(-1.18%)
Jul 08, 2016 29.76 30.70 29.59 30.46 1,043,540 +0.87(+2.94%)
Jul 07, 2016 29.56 30.23 29.32 29.59 1,688,592 +0.21(+0.73%)
Jul 06, 2016 28.79 29.45 28.48 29.38 1,725,461 +0.31(+1.06%)
Jul 05, 2016 28.92 29.33 28.30 29.07 1,160,671 -0.49(-1.67%)
Jul 01, 2016 29.11 29.56 29.56 29.56 2,349,781 +0.01(+0.03%)
Jun 30, 2016 29.33 29.74 28.85 29.56 1,359,162 -0.03(-0.12%)
Jun 29, 2016 29.40 30.17 29.27 29.59 2,832,651 +0.04(+0.14%)
Jun 28, 2016 28.44 29.69 28.44 29.55 1,804,783 +1.90(+6.88%)
Jun 27, 2016 28.21 28.66 27.22 27.64 3,446,777 -1.42(-4.87%)
Jun 24, 2016 28.31 29.94 28.29 29.06 1,859,978 -0.74(-2.49%)
Jun 23, 2016 28.96 29.98 28.68 29.80 1,707,129 +1.46(+5.15%)
Jun 22, 2016 28.53 28.92 27.85 28.34 2,300,081 -0.07(-0.24%)
Jun 21, 2016 28.56 29.44 28.13 28.41 5,114,596 -0.47(-1.62%)
Jun 20, 2016 28.34 29.42 27.61 28.88 3,406,622 +1.12(+4.03%)
Jun 17, 2016 28.45 28.58 27.47 27.76 4,709,983 -0.44(-1.54%)
Jun 16, 2016 27.99 28.61 27.64 28.20 1,654,124 -0.11(-0.39%)
Jun 15, 2016 27.41 28.74 26.77 28.31 2,828,011 +0.67(+2.41%)
Jun 14, 2016 27.64 27.82 26.25 27.64 2,461,377 -0.13(-0.46%)
Jun 13, 2016 27.72 28.11 27.34 27.77 2,422,957 -0.49(-1.75%)
Jun 10, 2016 28.70 29.14 28.02 28.27 1,643,623 -0.99(-3.38%)
Jun 09, 2016 28.58 29.44 28.52 29.26 1,115,305 +0.10(+0.35%)
Jun 08, 2016 29.82 29.85 28.72 29.15 1,854,052 -0.65(-2.18%)
Jun 07, 2016 29.90 30.06 29.47 29.80 1,794,137 +0.05(+0.17%)
Jun 06, 2016 28.93 29.86 28.58 29.75 2,924,462 +1.00(+3.47%)
Jun 03, 2016 28.26 28.88 28.03 28.75 1,071,069 +0.60(+2.12%)
Jun 02, 2016 27.34 28.44 27.30 28.16 3,056,222 +0.42(+1.51%)
Jun 01, 2016 26.97 28.21 26.83 27.74 2,282,998 +0.50(+1.85%)
May 31, 2016 27.18 27.83 26.96 27.23 2,964,666 -0.06(-0.22%)
May 27, 2016 26.86 27.29 27.29 27.29 1,547,768 +0.16(+0.60%)
May 26, 2016 27.12 27.72 26.83 27.13 1,945,370 +0.11(+0.41%)
May 25, 2016 26.24 27.26 26.06 27.02 2,451,892 +0.75(+2.86%)
May 24, 2016 27.05 27.11 26.01 26.27 1,577,328 -0.54(-2.00%)
May 23, 2016 26.64 27.08 26.12 26.81 999,369 -0.15(-0.54%)
May 20, 2016 27.05 27.14 26.35 26.95 1,987,007 +0.17(+0.64%)
May 19, 2016 26.41 26.98 26.16 26.78 1,844,585 +0.01(+0.03%)
May 18, 2016 27.30 27.41 26.39 26.77 4,860,402 -0.44(-1.63%)
May 17, 2016 27.50 27.83 26.84 27.22 3,270,956 -0.34(-1.24%)
May 16, 2016 26.45 27.58 26.17 27.56 5,203,722 +1.80(+6.99%)
May 13, 2016 24.80 26.10 24.68 25.76 3,798,655 +0.89(+3.57%)
May 12, 2016 23.95 24.94 23.78 24.87 2,693,025 +1.52(+6.50%)
May 11, 2016 23.03 23.69 22.56 23.35 2,248,635 +0.38(+1.67%)
May 10, 2016 23.49 24.10 22.88 22.97 2,824,448 -0.23(-0.99%)
May 09, 2016 23.81 23.87 22.29 23.20 2,802,434 -0.62(-2.61%)
May 06, 2016 25.12 25.35 23.79 23.82 3,344,929 -1.09(-4.38%)
May 05, 2016 24.27 25.58 24.27 24.91 2,818,625 +0.97(+4.06%)
May 04, 2016 23.21 23.97 22.82 23.94 2,347,317 +0.36(+1.52%)
May 03, 2016 25.05 25.29 22.92 23.58 4,390,115 -1.82(-7.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.