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 (%)
Aug 31, 2015 30.71 31.19 30.20 30.80 2,118,253 +0.09(+0.30%)
Aug 28, 2015 30.38 30.72 29.93 30.71 3,975,928 +0.39(+1.27%)
Aug 27, 2015 29.18 30.90 29.10 30.32 3,552,215 +1.32(+4.56%)
Aug 26, 2015 28.38 29.00 28.25 29.00 1,795,868 +0.90(+3.22%)
Aug 25, 2015 29.22 29.55 28.09 28.09 2,339,749 +0.17(+0.61%)
Aug 24, 2015 27.36 28.80 27.25 27.92 4,892,365 -1.17(-4.04%)
Aug 21, 2015 29.33 29.80 28.95 29.10 3,115,955 -0.23(-0.79%)
Aug 20, 2015 30.57 31.32 29.21 29.33 1,843,420 -1.34(-4.36%)
Aug 19, 2015 30.92 31.61 30.64 30.67 1,954,320 -0.60(-1.90%)
Aug 18, 2015 31.38 31.88 31.20 31.26 4,415,565 -0.12(-0.37%)
Aug 17, 2015 30.20 31.77 30.20 31.38 2,870,604 +1.19(+3.94%)
Aug 14, 2015 31.06 31.29 29.88 30.19 2,138,018 -0.67(-2.18%)
Aug 13, 2015 32.42 32.80 30.83 30.86 1,807,015 -1.65(-5.09%)
Aug 12, 2015 31.47 32.55 31.32 32.52 1,473,722 +0.66(+2.09%)
Aug 11, 2015 31.23 31.92 30.93 31.85 1,421,666 +0.43(+1.35%)
Aug 10, 2015 31.50 31.74 31.22 31.43 1,623,813 +0.22(+0.69%)
Aug 07, 2015 31.45 31.78 31.13 31.21 1,886,191 -0.29(-0.91%)
Aug 06, 2015 31.77 31.80 29.78 31.50 3,744,065 -0.39(-1.24%)
Aug 05, 2015 33.60 34.54 31.84 31.89 4,430,372 -1.71(-5.08%)
Aug 04, 2015 35.03 35.11 33.36 33.60 3,159,192 -0.92(-2.66%)
Aug 03, 2015 34.70 34.86 34.42 34.52 3,277,072 -0.47(-1.34%)
Jul 31, 2015 35.69 35.81 34.90 34.99 3,004,342 -0.86(-2.41%)
Jul 30, 2015 36.31 36.32 35.73 35.85 1,850,412 -0.28(-0.78%)
Jul 29, 2015 35.75 36.48 35.50 36.13 2,989,698 +0.36(+1.02%)
Jul 28, 2015 34.89 35.96 34.71 35.77 2,784,625 +1.16(+3.35%)
Jul 27, 2015 34.02 34.77 33.50 34.61 2,619,176 +0.57(+1.67%)
Jul 24, 2015 34.18 34.89 33.79 34.04 2,513,059 +0.40(+1.20%)
Jul 23, 2015 34.49 34.90 33.58 33.64 3,213,851 -0.77(-2.25%)
Jul 22, 2015 35.51 35.67 34.02 34.41 2,985,281 -1.08(-3.06%)
Jul 21, 2015 35.65 36.23 35.04 35.50 2,650,748 -0.11(-0.32%)
Jul 20, 2015 35.97 36.45 35.41 35.61 3,568,064 -0.80(-2.19%)
Jul 17, 2015 37.38 37.38 35.88 36.41 2,420,249 -0.70(-1.88%)
Jul 16, 2015 37.09 39.86 36.83 37.10 2,537,529 -0.05(-0.12%)
Jul 15, 2015 37.35 37.35 36.77 37.15 2,768,166 -0.11(-0.31%)
Jul 14, 2015 36.78 37.29 36.63 37.26 2,422,795 +0.48(+1.30%)
Jul 13, 2015 36.25 37.03 36.22 36.78 3,525,374 +0.46(+1.25%)
Jul 10, 2015 35.64 36.38 35.09 36.33 1,867,346 +0.98(+2.77%)
Jul 09, 2015 36.40 36.40 34.89 35.35 2,928,800 +0.01(+0.02%)
Jul 08, 2015 35.90 36.80 34.89 35.34 2,940,846 -0.83(-2.31%)
Jul 07, 2015 35.91 36.31 35.28 36.18 2,020,538 +0.13(+0.36%)
Jul 06, 2015 36.18 36.26 35.73 36.05 1,619,053 -0.21(-0.59%)
Jul 02, 2015 36.39 36.26 36.26 36.26 2,455,136 +0.05(+0.13%)
Jul 01, 2015 36.97 37.16 36.00 36.22 3,892,885 -0.52(-1.40%)
Jun 30, 2015 37.66 37.88 36.69 36.73 3,749,979 -0.61(-1.64%)
Jun 29, 2015 37.85 37.98 37.13 37.35 2,579,992 -0.80(-2.11%)
Jun 26, 2015 37.81 38.28 37.58 38.15 3,148,779 +0.35(+0.92%)
Jun 25, 2015 37.95 38.20 37.77 37.80 4,690,530 -0.12(-0.32%)
Jun 24, 2015 37.73 38.42 37.71 37.92 3,645,350 +0.17(+0.44%)
Jun 23, 2015 37.73 38.01 37.53 37.76 9,807,212 +0.52(+1.39%)
Jun 22, 2015 37.38 38.44 36.91 37.24 14,990,305 -3.06(-7.60%)
Jun 19, 2015 40.71 41.02 40.21 40.30 6,501,247 -0.63(-1.54%)
Jun 18, 2015 40.62 41.18 40.53 40.93 4,488,844 +0.34(+0.84%)
Jun 17, 2015 40.20 40.73 40.00 40.59 2,196,332 +0.45(+1.11%)
Jun 16, 2015 39.67 40.18 39.53 40.14 2,182,558 +0.29(+0.72%)
Jun 15, 2015 38.95 39.97 38.86 39.86 1,956,774 +0.55(+1.41%)
Jun 12, 2015 39.43 39.60 39.16 39.30 2,663,567 -0.40(-1.01%)
Jun 11, 2015 39.94 40.16 39.55 39.70 1,287,965 -0.08(-0.21%)
Jun 10, 2015 40.12 40.20 39.77 39.79 1,730,655 +0.00(+0.00%)
Jun 09, 2015 40.00 40.39 39.76 39.79 2,431,455 -0.21(-0.53%)
Jun 08, 2015 40.07 40.51 39.88 40.00 2,896,533 -0.24(-0.58%)
Jun 05, 2015 40.09 40.74 39.83 40.24 3,677,669 +0.17(+0.42%)
Jun 04, 2015 41.02 41.18 40.05 40.07 3,674,882 -1.19(-2.89%)
Jun 03, 2015 42.47 42.48 41.12 41.26 2,451,152 -1.25(-2.94%)
Jun 02, 2015 42.22 42.55 41.97 42.51 2,871,524 +0.15(+0.36%)
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.