WPZ: Historical Prices for WILLIAMS PARTNERS LP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.54	28.05	27.45	27.94	209,400	27.94
24-Nov-09	26.41	27.36	26.19	27.27	218,000	27.27
23-Nov-09	26.66	27.07	26.21	26.53	247,000	26.53
20-Nov-09	26.20	26.53	26.06	26.08	156,200	26.08
19-Nov-09	26.75	26.75	26.23	26.29	179,800	26.29
18-Nov-09	26.74	27.07	26.55	26.75	244,500	26.75
17-Nov-09	26.35	26.72	26.12	26.57	167,600	26.57
16-Nov-09	26.30	26.50	26.08	26.37	178,300	26.37
13-Nov-09	26.09	26.30	25.91	26.05	152,300	26.05
12-Nov-09	26.04	26.30	25.53	25.94	243,700	25.94
11-Nov-09	26.07	26.16	25.70	26.08	231,000	26.08
10-Nov-09	26.00	26.62	25.82	25.88	317,000	25.88
9-Nov-09	25.74	26.17	25.50	26.00	270,600	26.00
6-Nov-09	25.70	25.78	25.08	25.33	289,600	25.33
5-Nov-09	25.72	26.10	25.40	25.71	271,400	25.71
4-Nov-09	26.15	26.15	25.36	25.69	394,300	25.69
4-Nov-09	$ 0.635 Dividend
3-Nov-09	26.08	26.36	25.75	26.31	375,700	25.67
2-Nov-09	25.74	27.08	25.70	25.80	588,200	25.18
30-Oct-09	25.33	26.45	24.40	25.50	646,900	24.88
29-Oct-09	23.14	24.94	23.14	24.72	332,800	24.12
28-Oct-09	24.10	24.40	22.82	23.11	298,500	22.55
27-Oct-09	24.45	24.68	23.90	24.10	187,800	23.52
26-Oct-09	25.00	25.12	24.08	24.08	306,600	23.50
23-Oct-09	25.11	25.17	24.69	24.80	229,000	24.20
22-Oct-09	25.08	25.26	24.65	24.90	216,000	24.30
21-Oct-09	24.69	25.19	24.66	24.87	206,100	24.27
20-Oct-09	25.35	25.47	24.65	24.71	255,000	24.11
19-Oct-09	24.80	25.75	24.66	25.17	399,800	24.56
16-Oct-09	24.53	24.83	24.25	24.60	200,700	24.01
15-Oct-09	25.19	25.19	24.46	24.50	466,700	23.91
14-Oct-09	24.92	25.17	24.49	25.09	232,100	24.48
13-Oct-09	24.48	24.90	24.18	24.90	129,200	24.30
12-Oct-09	24.13	24.45	23.93	24.30	204,300	23.71
9-Oct-09	23.89	24.07	23.44	24.00	229,500	23.42
8-Oct-09	24.00	24.10	23.69	24.03	279,500	23.45
7-Oct-09	23.78	24.00	23.30	23.81	187,600	23.24
6-Oct-09	23.84	24.11	23.16	24.00	246,200	23.42
5-Oct-09	22.90	23.85	22.65	23.53	189,200	22.96
2-Oct-09	22.51	22.87	22.20	22.66	126,000	22.11
1-Oct-09	23.44	23.44	22.62	22.70	129,200	22.15
30-Sep-09	23.00	23.80	22.81	23.29	242,600	22.73
29-Sep-09	22.26	23.00	22.12	23.00	292,900	22.44
28-Sep-09	21.76	22.35	21.76	22.14	131,500	21.61
25-Sep-09	21.89	22.13	21.58	21.89	161,400	21.36
24-Sep-09	21.94	21.98	21.39	21.87	144,300	21.34
23-Sep-09	22.21	22.40	21.80	21.88	244,400	21.35
22-Sep-09	22.38	22.55	21.86	22.14	448,600	21.61
21-Sep-09	21.80	22.45	21.68	22.14	310,200	21.61
18-Sep-09	22.10	22.10	21.14	22.04	644,800	21.51
17-Sep-09	22.89	23.02	21.76	21.94	538,000	21.41
16-Sep-09	22.05	23.14	21.78	22.80	751,000	22.25
15-Sep-09	21.62	21.95	21.35	21.74	285,500	21.22
14-Sep-09	21.49	22.07	21.00	21.61	246,700	21.09
11-Sep-09	21.23	21.93	21.15	21.58	198,000	21.06
10-Sep-09	20.39	21.32	20.39	21.32	380,500	20.81
9-Sep-09	20.10	20.62	19.94	20.48	141,200	19.99
8-Sep-09	19.80	20.32	19.61	20.21	147,200	19.72
4-Sep-09	19.44	19.70	19.10	19.70	146,100	19.22
3-Sep-09	19.45	19.56	19.10	19.34	202,500	18.87
2-Sep-09	19.25	19.48	19.22	19.25	136,800	18.79
1-Sep-09	19.84	19.99	19.10	19.45	269,000	18.98
31-Aug-09	19.85	19.99	19.62	19.85	180,200	19.37
28-Aug-09	20.19	20.26	19.78	19.95	185,300	19.47
27-Aug-09	20.09	20.14	19.63	20.13	158,500	19.64
26-Aug-09	20.00	20.07	19.60	20.07	186,300	19.59
25-Aug-09	20.79	20.88	20.00	20.07	245,300	19.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions