WPZ Historical Prices | Williams Partners L.P. Common U Stock

Dow

0.07% Nasdaq

0.18%

Williams Partners L.P. (WPZ)

-NYSE

51.53 0.57(1.09%) 11:37AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	52.83	52.99	51.68	52.10	1,153,300	52.10
May 21, 2013	52.49	53.45	52.48	52.63	837,500	52.63
May 20, 2013	52.00	52.76	52.00	52.28	749,700	52.28
May 17, 2013	51.76	52.15	51.25	52.06	883,500	52.06
May 16, 2013	51.95	52.09	50.80	50.83	822,900	50.83
May 15, 2013	51.65	52.05	51.37	51.87	710,400	51.87
May 14, 2013	52.01	52.23	51.22	51.61	858,300	51.61
May 13, 2013	52.73	52.90	51.61	52.09	832,900	52.09
May 10, 2013	51.11	52.56	51.11	52.51	1,435,800	52.51
May 9, 2013	50.00	51.30	49.88	51.02	952,000	51.02
May 8, 2013	50.39	50.46	49.26	50.18	2,745,200	50.18
May 7, 2013	52.00	52.35	51.05	51.40	985,300	51.40
May 6, 2013	51.38	51.94	51.13	51.90	968,600	51.90
May 3, 2013	50.25	51.82	50.25	51.52	1,200,200	51.52
May 2, 2013	51.15	51.31	49.93	49.97	1,665,600	49.97
May 1, 2013	53.75	53.99	51.55	51.59	1,059,000	51.59
May 1, 2013	0.848 Dividend
Apr 30, 2013	53.99	54.66	53.52	54.65	782,200	53.80
Apr 29, 2013	53.68	54.17	53.40	53.89	752,900	53.05
Apr 26, 2013	53.50	54.11	53.00	53.23	639,700	52.40
Apr 25, 2013	53.08	54.29	52.90	53.60	929,700	52.77
Apr 24, 2013	53.80	54.30	52.75	52.79	846,100	51.97
Apr 23, 2013	53.38	53.99	53.11	53.68	655,300	52.85
Apr 22, 2013	52.97	53.45	51.57	52.82	546,300	52.00
Apr 19, 2013	52.30	52.83	52.20	52.62	545,700	51.80
Apr 18, 2013	52.22	53.06	52.07	52.10	555,700	51.29
Apr 17, 2013	52.80	53.15	52.12	52.22	893,300	51.41
Apr 16, 2013	52.17	53.13	51.82	52.94	587,300	52.12
Apr 15, 2013	52.60	52.78	51.62	51.65	725,700	50.85
Apr 12, 2013	52.59	52.98	52.53	52.82	335,600	52.00
Apr 11, 2013	52.85	53.31	52.58	52.79	683,200	51.97
Apr 10, 2013	53.18	53.49	52.85	52.85	621,300	52.03
Apr 9, 2013	51.78	53.36	51.70	53.10	952,600	52.28
Apr 8, 2013	51.68	51.91	51.30	51.89	777,000	51.08
Apr 5, 2013	51.01	51.69	50.81	51.38	575,000	50.58
Apr 4, 2013	51.27	51.62	51.09	51.43	488,000	50.63
Apr 3, 2013	51.88	52.17	50.75	51.27	975,700	50.47
Apr 2, 2013	52.20	52.50	51.61	51.88	1,028,600	51.07
Apr 1, 2013	52.22	52.40	51.91	52.28	1,078,600	51.47
Mar 28, 2013	51.41	52.14	51.15	51.80	803,000	51.00
Mar 27, 2013	50.85	51.38	50.64	51.30	972,400	50.50
Mar 26, 2013	50.54	51.26	50.45	51.17	1,130,000	50.38
Mar 25, 2013	50.00	50.69	49.77	50.60	1,059,300	49.81
Mar 22, 2013	49.39	50.31	49.30	50.13	1,616,600	49.35
Mar 21, 2013	48.97	49.54	48.95	49.04	1,823,600	48.28
Mar 20, 2013	48.41	49.28	48.41	49.18	853,800	48.42
Mar 19, 2013	49.14	49.14	48.40	48.58	1,132,900	47.83
Mar 18, 2013	49.00	49.44	48.89	49.18	1,151,700	48.42
Mar 15, 2013	49.15	49.42	49.02	49.37	2,002,000	48.60
Mar 14, 2013	49.00	49.17	49.00	49.13	1,054,900	48.37
Mar 13, 2013	49.00	49.15	48.60	49.00	826,300	48.24
Mar 12, 2013	49.01	49.17	48.71	49.14	802,800	48.38
Mar 11, 2013	49.06	49.17	48.25	49.05	956,300	48.29
Mar 8, 2013	48.84	49.25	48.62	49.10	1,695,500	48.34
Mar 7, 2013	48.29	48.96	48.06	48.76	1,209,700	48.00
Mar 6, 2013	48.87	48.95	48.15	48.30	3,004,600	47.55
Mar 5, 2013	49.02	49.03	48.74	48.86	13,338,100	48.10
Mar 4, 2013	49.78	50.56	49.51	50.55	538,800	49.77
Mar 1, 2013	49.62	50.26	49.09	49.82	574,700	49.05
Feb 28, 2013	50.45	50.87	49.66	49.70	640,900	48.93
Feb 27, 2013	49.43	51.30	49.43	50.40	858,400	49.62
Feb 26, 2013	49.40	49.79	48.81	49.40	733,100	48.63
Feb 25, 2013	51.11	51.25	48.68	49.25	2,129,600	48.49
Feb 22, 2013	52.28	52.68	50.64	51.34	1,148,700	50.54
Feb 21, 2013	52.99	52.99	50.04	51.92	1,693,300	51.11
Feb 20, 2013	53.79	54.50	53.58	53.60	1,060,800	52.77
Feb 19, 2013	53.22	53.70	52.37	53.61	814,700	52.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WPZ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Williams Partners L.P. (WPZ)