WPZ - Williams Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201738.5038.5237.7137.7837.781,029,250
Oct 20, 201738.9938.9938.4138.4838.48672,500
Oct 19, 201738.1538.8438.1438.8038.80962,800
Oct 18, 201739.3539.5738.4638.5838.581,280,100
Oct 17, 201739.3339.5339.2339.3939.39630,800
Oct 16, 201739.6039.8239.3639.4639.46670,700
Oct 13, 201740.0340.0639.4539.4839.48943,800
Oct 12, 201739.4339.9739.4339.9039.90895,800
Oct 11, 201739.3539.7539.3239.7539.75916,800
Oct 10, 201739.6839.7639.2239.4139.41449,400
Oct 09, 201739.5739.6739.3739.4439.44851,600
Oct 06, 201739.1239.5638.8739.5439.54498,000
Oct 05, 201739.3239.5739.2839.4339.43633,800
Oct 04, 201739.4939.4939.0939.3539.35747,700
Oct 03, 201739.1239.3938.9039.3739.372,390,200
Oct 02, 201738.4039.1038.3539.0239.02791,000
Sep 29, 201739.5039.5038.5738.9038.902,964,000
Sep 28, 201738.5638.8838.2038.8038.80787,000
Sep 27, 201739.1939.2638.5238.6938.69837,300
Sep 26, 201739.1539.3338.9339.0939.09584,400
Sep 25, 201738.6139.4138.5639.2539.252,312,700
Sep 22, 201738.5438.7538.3638.5438.54618,200
Sep 21, 201738.8538.9438.5438.6038.602,467,700
Sep 20, 201739.2439.4838.6238.8738.87885,700
Sep 19, 201739.6639.8439.2339.2439.24589,400
Sep 18, 201739.3439.7339.2239.5339.53662,100
Sep 15, 201739.2939.4739.0939.2739.271,626,300
Sep 14, 201739.6239.7339.2939.3239.32668,700
Sep 13, 201739.4139.6439.2939.5839.58880,900
Sep 12, 201739.4239.5939.2839.3839.38779,700
Sep 11, 201739.1539.4839.1539.4539.45620,000
Sep 08, 201739.3939.5438.9539.1339.13550,800
Sep 07, 201739.7539.9539.3839.5639.56543,800
Sep 06, 201739.6239.9339.4539.7539.75519,300
Sep 05, 201739.6540.0039.4539.5439.54480,500
Sep 01, 201739.4939.6539.1139.5639.56541,600
Aug 31, 201738.3139.5738.2139.4039.401,098,200
Aug 30, 201737.9638.3437.6138.1838.18536,700
Aug 29, 201737.6938.1937.4438.0738.07659,000
Aug 28, 201738.1038.1037.5937.8937.89500,100
Aug 25, 201738.2438.3738.0638.0638.06318,900
Aug 24, 201738.2638.5838.0438.2438.24359,400
Aug 23, 201738.0538.4838.0038.3438.341,172,200
Aug 22, 201737.3138.2137.2938.2038.20381,300
Aug 21, 201737.7337.7337.0237.3137.31482,600
Aug 18, 201737.6338.0237.4537.7437.74560,500
Aug 17, 201738.1238.3637.6637.7137.71651,400
Aug 16, 201738.3938.5837.9738.0838.08534,100
Aug 15, 201738.5838.7437.7738.3038.30957,500
Aug 14, 201738.6639.4938.6638.7838.781,034,100
Aug 11, 201738.2638.8438.2638.6638.661,004,600
Aug 10, 201739.3039.4038.5338.5738.571,421,500
Aug 09, 201739.0439.3738.9239.0739.071,061,600
Aug 08, 201739.2139.5038.7139.0539.05999,700
Aug 07, 201739.4039.5039.1339.4339.43951,100
Aug 04, 201739.7239.7939.3339.4239.421,049,500
Aug 03, 201739.5040.2439.4539.7139.71699,900
Aug 02, 201740.0340.1839.5639.9039.902,167,000
Aug 02, 20170.6 Dividend
Aug 01, 201741.5041.5940.5340.6440.041,165,400
Jul 31, 201741.2041.4940.6941.4340.82552,400
Jul 28, 201741.0541.3040.8241.0840.47856,400
Jul 27, 201740.9741.1240.6340.9140.31688,700
Jul 26, 201741.2841.3340.9541.0040.39593,000
Jul 25, 201741.4041.5440.9541.1240.51678,100
Jul 24, 201740.9241.1440.6041.0840.47611,300
Jul 21, 201741.3141.3140.5740.8440.241,346,500
Jul 20, 201741.3241.3740.7741.1940.58665,900
Jul 19, 201741.4041.4141.0341.2740.66788,200
Jul 18, 201741.5041.5141.0041.3940.78626,000
Jul 17, 201740.9841.4440.8541.2840.671,552,500
Jul 14, 201740.5841.0840.5841.0140.40921,300
Jul 13, 201740.4040.6540.0240.5939.99655,100
Jul 12, 201740.9140.9140.2440.4039.80857,000
Jul 11, 201739.9240.1239.6240.0539.46765,300
Jul 10, 201740.1940.3339.6640.0139.421,051,700
Jul 07, 201740.0940.5039.6340.3639.761,277,000
Jul 06, 201740.3540.6839.7240.1439.551,107,600
Jul 05, 201740.5340.5339.8840.1639.573,238,400
Jul 03, 201740.2640.6540.1440.5739.97560,700
Jun 30, 201739.9440.3939.5940.1139.521,495,400
Jun 29, 201739.2939.9839.1439.7239.131,357,800
Jun 28, 201738.6839.6638.5239.1938.611,394,100
Jun 27, 201738.0838.6737.9838.5237.951,596,500
Jun 26, 201737.7638.1337.4738.0437.481,515,200
Jun 23, 201737.3237.7837.0937.6137.051,471,400
Jun 22, 201737.1037.4536.8837.1536.601,731,500
Jun 21, 201736.8237.6936.5437.0136.46930,600
Jun 20, 201737.2737.2736.2536.8236.282,698,900
Jun 19, 201738.2538.5337.7837.9037.34742,000
Jun 16, 201738.0938.3837.8738.3137.742,028,600
Jun 15, 201737.7338.3337.3737.8837.322,455,300
Jun 14, 201738.9738.9837.7938.0037.441,861,300
Jun 13, 201738.3938.9238.3838.9138.34988,600
Jun 12, 201738.7839.2738.3038.4437.871,581,500
Jun 09, 201738.6939.0838.5038.7838.21932,800
Jun 08, 201738.7439.0738.5038.6538.081,880,800
Jun 07, 201739.2339.7138.6538.9238.35906,500
Jun 06, 201738.9339.6838.8539.4138.83769,700
Jun 05, 201738.4239.1938.4039.0138.43716,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...