Williams Partners L.P. - WPZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 10, 2018	47.49	47.37	47.37	47.87	46.98	44.79M
August 09, 2018	47.14	47.55	47.55	48.11	47	7.82M
August 08, 2018	46.93	47.14	47.14	47.22	46.75	2.48M
August 07, 2018	47.21	47.07	47.07	47.99	47.02	2.47M
August 06, 2018	46.45	46.78	46.78	46.91	46.36	1.75M
August 03, 2018	46.25	46.49	46.49	46.6	45.95	1.04M
August 02, 2018	44.53	46.23	46.23	46.81	43.95	2.13M
August 01, 2018	44.9	45.38	44.75	45.55	44.44	1.05M
July 31, 2018	44.52	45.03	44.41	45.16	44.18	2.21M
July 30, 2018	43.93	44.52	43.9	44.62	43.93	1.3M
July 27, 2018	44.38	43.84	43.23	44.64	43.64	3.79M
July 26, 2018	44.24	44.41	43.79	44.5	43.89	1.16M
July 25, 2018	43.8	44.4	43.78	44.56	43.79	2.1M
July 24, 2018	43.31	43.94	43.33	44.14	43.31	2.76M
July 23, 2018	43.32	43.23	42.63	43.59	42.97	1.43M
July 20, 2018	43.46	43.32	42.72	43.69	43.29	1.65M
July 19, 2018	42.73	43.31	42.71	44.07	42.42	3.4M
July 18, 2018	40.62	41.93	41.35	41.95	40.46	2.47M
July 17, 2018	40.99	40.57	40.01	41.14	40.54	1.39M
July 16, 2018	40.9	41.02	40.45	41.19	40.61	862,161
July 13, 2018	41	41.05	40.48	41.43	40.77	1.64M
July 12, 2018	41.4	41.02	40.45	41.4	40.47	945,417
July 11, 2018	41.14	41.24	40.67	41.46	40.92	1.28M
July 10, 2018	41.35	41.3	40.73	41.67	41.17	771,105
July 09, 2018	41.56	41.27	40.7	41.82	41.27	1.16M
July 06, 2018	41	41.33	40.76	41.54	41	1.18M
July 05, 2018	40.51	41.13	40.56	41.5	40.51	1.22M
July 03, 2018	40.28	40.5	39.94	40.91	40.28	785,547
July 02, 2018	40.46	40.1	39.54	40.5	39.84	1.88M
June 29, 2018	40.79	40.59	40.03	40.91	40.38	1.73M
June 28, 2018	40.52	40.69	40.13	41	40.17	915,231
June 27, 2018	40.9	40.54	39.98	41.23	40.47	2.1M
June 26, 2018	40.45	40.7	40.14	40.86	40.25	1.44M
June 25, 2018	41.38	40.32	39.76	41.44	40.21	943,345
June 22, 2018	41.77	41.41	40.84	42.25	41.35	1.83M
June 21, 2018	41.42	41.47	40.9	41.62	41.25	1.03M
June 20, 2018	40.94	41.59	41.01	41.6	40.93	485,377
June 19, 2018	40.35	40.8	40.23	40.93	40.14	737,951
June 18, 2018	39.87	40.64	40.08	40.68	39.86	607,079
June 15, 2018	40.89	39.97	39.42	41.03	39.87	2.18M
June 14, 2018	40.15	40.87	40.3	41.22	40.05	1.85M
June 13, 2018	40.33	40.1	39.54	40.4	40.08	733,637
June 12, 2018	40.5	40.42	39.86	40.72	40.33	1.09M
June 11, 2018	39.48	40.37	39.81	40.54	39.3	1.19M
June 08, 2018	39.87	39.53	38.98	39.92	39.19	840,132
June 07, 2018	39.27	39.85	39.3	39.93	39.19	885,388
June 06, 2018	39.5	39.17	38.63	39.54	38.96	1.19M
June 05, 2018	39.35	39.46	38.91	39.72	39.28	1.17M
June 04, 2018	39.64	39.4	38.85	39.85	39.25	1.75M
June 01, 2018	40.02	39.64	39.09	40.31	39.4	1.72M
May 31, 2018	40.22	39.8	39.25	40.34	39.73	2.18M
May 30, 2018	39.62	40.2	39.64	40.32	39.57	3.15M
May 29, 2018	39.61	39.47	38.92	40.09	39.26	1.58M
May 25, 2018	40	39.91	39.36	40.18	39.37	1.32M
May 24, 2018	40.75	40.35	39.79	40.78	40.24	1.96M
May 23, 2018	40.91	40.97	40.4	41.26	40.71	1.47M
May 22, 2018	41	41.13	40.56	41.77	40.86	2.23M
May 21, 2018	41.23	40.98	40.41	41.34	40.92	2.82M
May 18, 2018	41.52	41.23	40.66	41.52	40.93	3.58M
May 17, 2018	39.53	41.49	40.91	41.5	39.4	7.47M

Williams Partners L.P. (WPZ) NYSE