Dark

WPZ
Williams Partners LP
stock NYSE

Inactive

Aug 10, 2018

47.37USD-0.379%(-0.18)44,794,244

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-08-10	47.4900	47.8700	46.9800	47.3700	-0.379%	44,794,244	0.000%
2018-08-09	47.1400	48.1100	47.0000	47.5500	+0.870%	7,819,796	-0.379%
2018-08-08	46.9300	47.2200	46.7500	47.1400	+0.149%	2,475,931	+0.488%
2018-08-07	47.2100	47.9900	47.0150	47.0700	+0.620%	2,471,280	+0.637%
2018-08-06	46.4500	46.9100	46.3600	46.7800	+0.624%	1,752,279	+1.261%
2018-08-03	46.2500	46.6000	45.9500	46.4900	+0.562%	1,042,375	+1.893%
2018-08-02	44.5300	46.8100	43.9500	46.2300	+1.873%	2,126,580	+2.466%
2018-08-01	44.9000	45.5500	44.4400	45.3800	+0.777%	1,052,578	+4.385%
2018-07-31	44.5200	45.1600	44.1800	45.0300	+1.146%	2,209,334	+5.197%
2018-07-30	43.9300	44.6155	43.9300	44.5200	+1.551%	1,299,588	+6.402%
2018-07-27	44.3800	44.6400	43.6400	43.8400	-1.283%	3,793,693	+8.052%
2018-07-26	44.2400	44.5000	43.8900	44.4100	+0.023%	1,162,488	+6.665%
2018-07-25	43.8000	44.5600	43.7900	44.4000	+1.047%	2,097,176	+6.689%
2018-07-24	43.3100	44.1400	43.3100	43.9400	+1.642%	2,762,142	+7.806%
2018-07-23	43.3200	43.5900	42.9700	43.2300	-0.208%	1,428,192	+9.577%
2018-07-20	43.4600	43.6900	43.2900	43.3200	+0.023%	1,646,101	+9.349%
2018-07-19	42.7300	44.0700	42.4200	43.3100	+3.291%	3,395,230	+9.374%
2018-07-18	40.6200	41.9500	40.4601	41.9300	+3.352%	2,474,983	+12.974%
2018-07-17	40.9900	41.1400	40.5400	40.5700	-1.097%	1,388,587	+16.761%
2018-07-16	40.9000	41.1900	40.6100	41.0200	-0.073%	862,161	+15.480%
2018-07-13	41.0000	41.4300	40.7700	41.0500	+0.073%	1,641,727	+15.396%
2018-07-12	41.4000	41.4000	40.4700	41.0200	-0.533%	945,417	+15.480%
2018-07-11	41.1400	41.4600	40.9200	41.2400	-0.145%	1,282,732	+14.864%
2018-07-10	41.3500	41.6700	41.1700	41.3000	+0.073%	771,105	+14.697%
2018-07-09	41.5600	41.8200	41.2700	41.2700	-0.145%	1,156,486	+14.781%
2018-07-06	41.0000	41.5400	41.0000	41.3300	+0.486%	1,182,027	+14.614%
2018-07-05	40.5100	41.5000	40.5100	41.1300	+1.556%	1,217,840	+15.171%
2018-07-03	40.2800	40.9100	40.2800	40.5000	+0.998%	785,297	+16.963%
2018-07-02	40.4600	40.5000	39.8400	40.1000	-1.207%	1,883,783	+18.130%
2018-06-29	40.7900	40.9100	40.3800	40.5900	-0.246%	1,727,779	+16.704%
2018-06-28	40.5200	41.0000	40.1700	40.6900	+0.370%	915,231	+16.417%
2018-06-27	40.9000	41.2300	40.4700	40.5400	-0.393%	2,097,765	+16.848%
2018-06-26	40.4500	40.8600	40.2501	40.7000	+0.942%	1,435,995	+16.388%
2018-06-25	41.3800	41.4400	40.2100	40.3200	-2.632%	943,345	+17.485%
2018-06-22	41.7700	42.2500	41.3450	41.4100	-0.145%	1,833,515	+14.393%
2018-06-21	41.4200	41.6200	41.2538	41.4700	-0.289%	1,027,258	+14.227%
2018-06-20	40.9400	41.6000	40.9300	41.5900	+1.936%	485,377	+13.898%
2018-06-19	40.3500	40.9310	40.1400	40.8000	+0.394%	737,951	+16.103%
2018-06-18	39.8700	40.6800	39.8600	40.6400	+1.676%	607,079	+16.560%
2018-06-15	40.8900	41.0300	39.8700	39.9700	-2.202%	2,178,262	+18.514%
2018-06-14	40.1500	41.2200	40.0500	40.8700	+1.920%	1,845,798	+15.904%
2018-06-13	40.3300	40.4000	40.0800	40.1000	-0.792%	733,637	+18.130%
2018-06-12	40.5000	40.7200	40.3301	40.4200	+0.124%	1,094,940	+17.194%
2018-06-11	39.4800	40.5400	39.3000	40.3700	+2.125%	1,188,026	+17.340%
2018-06-08	39.8700	39.9200	39.1850	39.5300	-0.803%	840,132	+19.833%
2018-06-07	39.2700	39.9275	39.1900	39.8500	+1.736%	885,388	+18.871%
2018-06-06	39.5000	39.5403	38.9550	39.1700	-0.735%	1,191,248	+20.934%
2018-06-05	39.3500	39.7150	39.2800	39.4600	+0.152%	1,174,717	+20.046%
2018-06-04	39.6400	39.8500	39.2542	39.4000	-0.605%	1,750,611	+20.228%
2018-06-01	40.0200	40.3100	39.4000	39.6400	-0.402%	1,718,648	+19.501%
2018-05-31	40.2200	40.3400	39.7300	39.8000	-0.995%	2,179,352	+19.020%
2018-05-30	39.6200	40.3200	39.5700	40.2000	+1.850%	3,151,531	+17.836%
2018-05-29	39.6100	40.0900	39.2600	39.4700	-1.102%	1,578,937	+20.015%
2018-05-25	40.0000	40.1800	39.3700	39.9100	-1.090%	1,320,999	+18.692%
2018-05-24	40.7500	40.7800	40.2400	40.3500	-1.513%	1,955,218	+17.398%
2018-05-23	40.9100	41.2600	40.7101	40.9700	-0.389%	1,473,247	+15.621%
2018-05-22	41.0000	41.7700	40.8600	41.1300	+0.366%	2,230,395	+15.171%
2018-05-21	41.2300	41.3400	40.9250	40.9800	-0.606%	2,824,519	+15.593%
2018-05-18	41.5200	41.5200	40.9300	41.2300	-0.627%	3,582,440	+14.892%
2018-05-17	39.5300	41.5000	39.4000	41.4900	+7.991%	7,467,755	+14.172%
2018-05-16	37.6000	38.7700	37.5000	38.4200	+2.208%	2,362,529	+23.295%
2018-05-15	38.3000	38.5600	37.4900	37.5900	-2.109%	2,046,807	+26.018%
2018-05-14	37.6000	38.6000	37.6000	38.4000	+2.427%	1,669,961	+23.359%
2018-05-11	37.1600	37.6800	36.9600	37.4900	+1.297%	1,129,772	+26.354%
2018-05-10	36.7400	37.3200	36.7400	37.0100	+0.571%	1,162,063	+27.992%
2018-05-09	36.7400	37.5700	36.6900	36.8000	+0.355%	1,134,846	+28.723%
2018-05-08	36.1400	36.6900	35.9400	36.6700	+0.797%	864,243	+29.179%
2018-05-07	36.5600	37.2900	36.1100	36.3800	-0.329%	872,574	+30.209%
2018-05-04	36.0200	36.7800	35.9200	36.5000	+0.551%	1,098,539	+29.781%
2018-05-03	35.9500	36.7300	35.8855	36.3000	-1.466%	914,814	+30.496%
2018-05-02	36.6700	37.2900	36.4600	36.8400	+0.381%	1,710,671	+28.583%
2018-05-01	36.3200	36.7800	36.0300	36.7000	+0.824%	645,222	+29.074%
2018-04-30	36.3500	36.8000	36.1950	36.4000	+0.193%	849,323	+30.137%
2018-04-27	36.0000	36.3500	35.5100	36.3300	+0.889%	775,582	+30.388%
2018-04-26	35.8900	36.1800	35.6500	36.0100	+0.643%	1,278,939	+31.547%
2018-04-25	35.3300	35.8750	35.0400	35.7800	+1.274%	757,387	+32.392%
2018-04-24	35.9400	36.0500	35.1300	35.3300	-1.697%	1,276,753	+34.079%
2018-04-23	35.3400	36.5574	35.2500	35.9400	+2.044%	1,217,328	+31.803%
2018-04-20	36.1200	36.2300	35.1200	35.2200	-0.928%	1,364,364	+34.497%
2018-04-19	36.2300	36.2300	35.2400	35.5500	-1.442%	791,416	+33.249%
2018-04-18	36.6800	37.0500	35.9000	36.0700	-1.097%	937,846	+31.328%
2018-04-17	36.0400	36.8400	35.8300	36.4700	+1.362%	1,947,739	+29.888%
2018-04-16	34.8000	36.1500	34.5800	35.9800	+3.838%	2,021,920	+31.656%
2018-04-13	34.7800	34.9600	34.3800	34.6500	-0.144%	608,398	+36.710%
2018-04-12	34.6700	34.8800	34.0300	34.7000	+0.260%	834,417	+36.513%
2018-04-11	34.0600	34.7300	34.0600	34.6100	+1.081%	593,872	+36.868%
2018-04-10	34.0000	34.5100	33.7800	34.2400	+1.935%	1,065,324	+38.347%
2018-04-09	33.7900	33.7900	33.1300	33.5900	+0.060%	725,014	+41.024%
2018-04-06	33.9200	34.2900	33.2200	33.5700	-1.899%	891,246	+41.108%
2018-04-05	34.1600	34.5000	33.9700	34.2200	+0.914%	834,757	+38.428%
2018-04-04	33.6300	34.3200	33.2900	33.9100	+0.236%	1,278,872	+39.693%
2018-04-03	34.2800	34.2800	33.0500	33.8300	-0.792%	1,380,191	+40.024%
2018-04-02	34.3500	34.7500	33.4500	34.1000	-0.958%	6,260,629	+38.915%
2018-03-29	34.4400	34.8099	34.1300	34.4300	-0.029%	2,008,530	+37.584%
2018-03-28	34.3300	34.8900	34.0500	34.4400	-0.835%	1,502,589	+37.544%
2018-03-27	35.3200	35.5000	34.0200	34.7300	-2.114%	2,106,083	+36.395%
2018-03-26	35.2700	35.5650	34.4100	35.4800	+1.604%	1,149,917	+33.512%
2018-03-23	35.4000	35.8800	34.8000	34.9200	-1.133%	1,766,102	+35.653%
2018-03-22	35.4500	35.6900	35.2600	35.3200	-1.561%	1,069,685	+34.117%
2018-03-21	35.3600	36.3600	35.1500	35.8800	+1.614%	1,403,436	+32.023%
2018-03-20	35.6400	35.6900	34.8100	35.3100	-0.028%	1,193,935	+34.155%
2018-03-19	36.0900	36.0900	34.7400	35.3200	-2.404%	1,635,260	+34.117%
2018-03-16	35.5200	36.5990	35.3800	36.1900	+3.105%	2,404,665	+30.893%
2018-03-15	36.8800	37.0300	32.7400	35.1000	-4.801%	11,489,045	+34.957%
2018-03-14	37.1800	37.1800	36.5400	36.8700	-0.540%	902,096	+28.478%
2018-03-13	37.5000	37.5400	36.7000	37.0700	-1.094%	845,649	+27.785%
2018-03-12	36.9100	37.5210	36.7000	37.4800	+1.682%	773,594	+26.387%
2018-03-09	36.5700	36.9200	36.5400	36.8600	+1.992%	855,150	+28.513%
2018-03-08	36.2000	36.4400	35.7500	36.1400	+0.028%	849,896	+31.074%
2018-03-07	36.3500	36.4990	35.8600	36.1300	-1.365%	952,519	+31.110%
2018-03-06	37.1400	37.1400	36.4400	36.6300	-0.624%	877,612	+29.320%
2018-03-05	36.8000	37.1899	36.4650	36.8600	+0.245%	695,405	+28.513%
2018-03-02	36.4400	37.2000	36.0900	36.7700	+0.492%	1,323,068	+28.828%
2018-03-01	36.2600	36.9200	36.1700	36.5900	+0.966%	1,242,720	+29.462%
2018-02-28	37.1300	37.4600	36.1900	36.2400	-2.107%	1,876,866	+30.712%
2018-02-27	37.2000	37.6200	37.0100	37.0200	-0.564%	1,940,491	+27.958%
2018-02-26	37.9500	37.9500	37.0050	37.2300	-1.273%	1,406,502	+27.236%
2018-02-23	37.9200	38.0600	37.1800	37.7100	-0.894%	2,212,652	+25.617%
2018-02-22	39.0500	39.3700	37.8900	38.0500	-1.578%	1,299,133	+24.494%
2018-02-21	39.1100	39.2600	38.6100	38.6600	-0.821%	1,049,322	+22.530%
2018-02-20	39.0100	40.0300	38.7100	38.9800	+0.206%	1,378,328	+21.524%
2018-02-16	39.8600	40.0200	38.7900	38.9000	-2.701%	1,255,004	+21.774%
2018-02-15	40.5300	41.3400	39.7400	39.9800	-1.113%	1,207,697	+18.484%
2018-02-14	39.8900	40.6800	39.6900	40.4300	+0.347%	646,910	+17.165%
2018-02-13	39.6000	40.5600	39.2400	40.2900	+1.410%	1,000,943	+17.573%
2018-02-12	38.9500	39.9000	38.8300	39.7300	+3.168%	714,992	+19.230%
2018-02-09	39.0300	39.2199	37.5200	38.5100	-0.414%	2,080,584	+23.007%
2018-02-08	40.0500	40.1800	38.6200	38.6700	-3.252%	1,519,765	+22.498%
2018-02-07	39.9700	40.5500	39.5500	39.9700	-0.175%	1,245,373	+18.514%
2018-02-06	38.6500	40.2300	38.4320	40.0400	+1.831%	1,569,980	+18.307%
2018-02-05	39.8500	40.6400	39.0100	39.3200	-2.116%	2,076,279	+20.473%
2018-02-02	40.6300	40.9200	40.1500	40.1700	-2.144%	1,819,895	+17.924%
2018-02-01	41.3900	41.7000	40.9900	41.0500	-2.029%	1,607,187	+15.396%
2018-01-31	42.2300	42.5000	41.8100	41.9000	-0.238%	1,057,938	+13.055%
2018-01-30	41.7700	42.2700	41.2200	42.0000	-0.803%	4,810,734	+12.786%
2018-01-29	43.3100	43.3200	42.2500	42.3400	-2.352%	1,210,105	+11.880%
2018-01-26	43.4800	43.5000	42.9500	43.3600	+0.720%	994,803	+9.248%
2018-01-25	43.4800	43.4800	42.9300	43.0500	-0.439%	1,371,507	+10.035%
2018-01-24	43.5600	44.0600	43.1800	43.2400	-0.529%	2,113,267	+9.551%
2018-01-23	43.4400	43.6500	43.0900	43.4700	-0.046%	1,035,947	+8.972%
2018-01-22	42.5500	43.7100	42.2800	43.4900	+2.209%	1,404,542	+8.922%
2018-01-19	42.3100	42.5500	41.8500	42.5500	+0.496%	768,066	+11.328%
2018-01-18	42.5300	42.5900	42.2700	42.3400	-0.400%	895,098	+11.880%
2018-01-17	42.9300	43.0700	42.2100	42.5100	-1.163%	2,050,349	+11.433%
2018-01-16	43.2700	43.7500	42.8200	43.0100	-0.417%	1,464,316	+10.137%
2018-01-12	42.8800	43.3200	42.5000	43.1900	+0.770%	1,944,855	+9.678%
2018-01-11	42.0500	42.9500	41.9278	42.8600	+2.121%	1,568,201	+10.523%
2018-01-10	41.6100	42.0000	41.4000	41.9700	+0.962%	1,140,031	+12.866%
2018-01-09	41.4100	41.6100	41.1900	41.5700	+0.654%	688,578	+13.952%
2018-01-08	41.3600	41.6700	40.9200	41.3000	-0.073%	1,519,673	+14.697%
2018-01-05	41.2600	41.4300	40.9000	41.3300	+0.073%	1,672,554	+14.614%
2018-01-04	40.8000	41.3400	40.3100	41.3000	+2.026%	1,515,617	+14.697%
2018-01-03	39.6600	40.7900	39.6500	40.4800	+2.196%	1,865,819	+17.021%
2018-01-02	39.0300	39.6500	38.6600	39.6100	+2.140%	1,013,476	+19.591%
2017-12-29	39.1100	39.2100	38.5700	38.7800	-0.590%	1,425,544	+22.151%
2017-12-28	38.6300	39.1200	38.5800	39.0100	+0.723%	870,500	+21.430%
2017-12-27	38.8300	38.9600	38.6200	38.7300	-0.514%	636,530	+22.308%
2017-12-26	38.6800	38.9600	38.6700	38.9300	+0.672%	705,841	+21.680%
2017-12-22	38.5500	38.7500	38.3500	38.6700	+0.026%	689,852	+22.498%
2017-12-21	38.4400	39.1230	38.3800	38.6600	+0.416%	1,037,244	+22.530%
2017-12-20	38.6000	38.7100	37.9000	38.5000	-0.542%	2,154,674	+23.039%
2017-12-19	38.7400	39.0400	38.4800	38.7100	-0.129%	2,190,651	+22.371%
2017-12-18	38.1600	39.0500	38.1600	38.7600	+1.866%	2,649,691	+22.214%
2017-12-15	38.4100	38.4100	37.8100	38.0500	-0.782%	3,212,832	+24.494%
2017-12-14	37.8700	38.6500	37.7500	38.3500	+1.643%	2,810,499	+23.520%
2017-12-13	37.8800	38.1400	37.6800	37.7300	-0.501%	2,373,652	+25.550%
2017-12-12	37.3900	38.5500	37.3600	37.9200	+1.417%	1,623,525	+24.921%
2017-12-11	37.1100	38.0800	36.9300	37.3900	+1.383%	1,987,582	+26.692%
2017-12-08	36.7000	37.0110	36.5400	36.8800	+1.096%	1,083,182	+28.444%
2017-12-07	35.9400	36.8000	35.8200	36.4800	+1.277%	1,013,979	+29.852%
2017-12-06	36.1800	36.6600	35.9600	36.0200	-0.908%	1,236,411	+31.510%
2017-12-05	37.0000	37.0700	36.2300	36.3500	-1.571%	641,780	+30.316%
2017-12-04	37.2800	37.6300	36.9000	36.9300	-0.216%	2,166,654	+28.270%
2017-12-01	37.0000	37.6300	36.9000	37.0100	+0.845%	1,377,374	+27.992%
2017-11-30	35.5600	36.7500	35.3700	36.7000	+3.760%	2,094,838	+29.074%
2017-11-29	35.3300	35.5900	34.9000	35.3700	-0.450%	1,842,833	+33.927%
2017-11-28	35.3500	35.8100	35.1700	35.5300	+0.509%	1,814,282	+33.324%
2017-11-27	35.5700	35.7500	35.3300	35.3500	-0.925%	1,072,581	+34.003%
2017-11-24	35.3600	35.8700	35.3600	35.6800	+1.392%	772,583	+32.763%
2017-11-22	35.2500	35.4500	34.8000	35.1900	+0.399%	1,721,357	+34.612%
2017-11-21	35.5500	35.8000	34.8100	35.0500	-1.184%	1,134,702	+35.150%
2017-11-20	35.1000	35.5400	34.8200	35.4700	+0.653%	600,215	+33.549%
2017-11-17	35.1000	35.2800	34.7501	35.2400	+0.628%	1,074,168	+34.421%
2017-11-16	35.6100	35.6500	34.8900	35.0200	-1.101%	1,364,249	+35.266%
2017-11-15	34.9600	35.9800	34.7400	35.4100	+0.654%	948,688	+33.776%
2017-11-14	36.1800	36.1800	35.0500	35.1800	-2.898%	1,165,136	+34.650%
2017-11-13	37.2000	37.2900	36.2100	36.2300	-2.503%	875,052	+30.748%
2017-11-10	37.4500	37.7400	36.8216	37.1600	-1.012%	539,893	+27.476%
2017-11-09	36.5000	37.6000	36.3500	37.5400	+2.793%	1,048,741	+26.185%
2017-11-08	37.2600	37.3300	36.2600	36.5200	-1.986%	815,522	+29.710%
2017-11-07	36.9700	37.4900	36.5700	37.2600	+0.215%	799,713	+27.134%
2017-11-06	36.4300	37.2100	36.3600	37.1800	+2.003%	575,130	+27.407%
2017-11-03	36.5900	36.7400	36.1000	36.4500	-0.164%	1,037,029	+29.959%
2017-11-02	36.8000	37.0600	36.1600	36.5100	-3.285%	1,279,936	+29.745%
2017-11-01	37.3400	38.2000	37.3400	37.7500	+1.917%	1,349,107	+25.483%
2017-10-31	37.3300	37.3300	36.7950	37.0400	-0.777%	1,079,016	+27.889%
2017-10-30	36.9000	37.9500	36.9000	37.3300	+1.165%	1,472,716	+26.895%
2017-10-27	36.7500	37.3500	36.6300	36.9000	+0.572%	1,673,411	+28.374%
2017-10-26	36.7000	37.2600	36.3000	36.6900	-0.353%	1,675,192	+29.109%
2017-10-25	37.5200	37.8200	35.9600	36.8200	-2.022%	2,056,916	+28.653%
2017-10-24	37.7300	38.0400	37.1800	37.5800	-0.529%	1,088,438	+26.051%
2017-10-23	38.5000	38.5200	37.7100	37.7800	-1.819%	1,029,301	+25.384%
2017-10-20	38.9900	38.9900	38.4100	38.4800	-0.825%	673,137	+23.103%
2017-10-19	38.1500	38.8400	38.1400	38.8000	+0.570%	962,958	+22.088%
2017-10-18	39.3500	39.5740	38.4578	38.5800	-2.056%	1,280,664	+22.784%
2017-10-17	39.3300	39.5300	39.2300	39.3900	-0.177%	631,029	+20.259%
2017-10-16	39.6000	39.8150	39.3600	39.4600	-0.051%	670,923	+20.046%
2017-10-13	40.0300	40.0600	39.4500	39.4800	-1.053%	944,540	+19.985%
2017-10-12	39.4300	39.9700	39.4300	39.9000	+0.377%	895,874	+18.722%
2017-10-11	39.3500	39.7500	39.3200	39.7500	+0.863%	917,044	+19.170%
2017-10-10	39.6800	39.7600	39.2200	39.4100	-0.076%	450,022	+20.198%
2017-10-09	39.5700	39.6700	39.3700	39.4400	-0.253%	851,882	+20.106%
2017-10-06	39.1200	39.5600	38.8700	39.5400	+0.279%	499,022	+19.803%
2017-10-05	39.3200	39.5700	39.2800	39.4300	+0.203%	634,477	+20.137%
2017-10-04	39.4900	39.4900	39.0900	39.3500	-0.051%	748,303	+20.381%
2017-10-03	39.1200	39.3900	38.9000	39.3700	+0.897%	2,390,364	+20.320%
2017-10-02	38.4000	39.1000	38.3500	39.0200	+0.308%	791,056	+21.399%
2017-09-29	39.5000	39.5000	38.5700	38.9000	+0.258%	2,964,242	+21.774%
2017-09-28	38.5600	38.8750	38.2000	38.8000	+0.284%	787,410	+22.088%
2017-09-27	39.1900	39.2599	38.5200	38.6900	-1.023%	837,600	+22.435%
2017-09-26	39.1500	39.3300	38.9300	39.0900	-0.408%	584,471	+21.182%
2017-09-25	38.6100	39.4100	38.5600	39.2500	+1.842%	2,312,867	+20.688%
2017-09-22	38.5400	38.7500	38.3600	38.5400	-0.155%	618,354	+22.911%
2017-09-21	38.8500	38.9400	38.5400	38.6000	-0.695%	2,467,831	+22.720%
2017-09-20	39.2400	39.4800	38.6200	38.8700	-0.943%	885,943	+21.868%
2017-09-19	39.6600	39.8400	39.2300	39.2400	-0.734%	589,589	+20.719%
2017-09-18	39.3400	39.7300	39.2150	39.5300	+0.662%	662,347	+19.833%
2017-09-15	39.2900	39.4700	39.0900	39.2700	-0.127%	1,626,501	+20.626%
2017-09-14	39.6200	39.7300	39.2900	39.3200	-0.657%	668,793	+20.473%
2017-09-13	39.4100	39.6400	39.2900	39.5800	+0.508%	881,014	+19.682%
2017-09-12	39.4200	39.5900	39.2770	39.3800	-0.177%	780,047	+20.289%
2017-09-11	39.1500	39.4800	39.1500	39.4500	+0.818%	620,176	+20.076%
2017-09-08	39.3900	39.5400	38.9500	39.1300	-1.087%	551,003	+21.058%
2017-09-07	39.7500	39.9500	39.3800	39.5600	-0.478%	544,001	+19.742%
2017-09-06	39.6200	39.9300	39.4500	39.7500	+0.531%	519,549	+19.170%
2017-09-05	39.6500	40.0000	39.4500	39.5400	-0.051%	481,042	+19.803%
2017-09-01	39.4900	39.6500	39.1100	39.5600	+0.406%	541,819	+19.742%
2017-08-31	38.3100	39.5700	38.2090	39.4000	+3.195%	1,098,312	+20.228%
2017-08-30	37.9600	38.3400	37.6100	38.1800	+0.289%	536,812	+24.070%
2017-08-29	37.6900	38.1850	37.4374	38.0700	+0.475%	659,155	+24.429%
2017-08-28	38.1000	38.1000	37.5900	37.8900	-0.447%	500,235	+25.020%
2017-08-25	38.2400	38.3700	38.0600	38.0600	-0.471%	319,068	+24.461%
2017-08-24	38.2600	38.5800	38.0400	38.2400	-0.261%	359,610	+23.876%
2017-08-23	38.0500	38.4800	38.0000	38.3400	+0.366%	1,172,628	+23.552%
2017-08-22	37.3100	38.2100	37.2900	38.2000	+2.385%	381,594	+24.005%
2017-08-21	37.7300	37.7300	37.0200	37.3100	-1.139%	482,729	+26.963%
2017-08-18	37.6300	38.0200	37.4500	37.7400	+0.080%	560,674	+25.517%
2017-08-17	38.1200	38.3600	37.6600	37.7100	-0.972%	651,533	+25.617%
2017-08-16	38.3900	38.5800	37.9700	38.0800	-0.574%	534,243	+24.396%
2017-08-15	38.5800	38.7400	37.7650	38.3000	-1.238%	958,352	+23.681%
2017-08-14	38.6600	39.4900	38.6600	38.7800	+0.310%	1,038,342	+22.151%
2017-08-11	38.2600	38.8400	38.2600	38.6600	+0.233%	1,004,791	+22.530%
2017-08-10	39.3000	39.4000	38.5300	38.5700	-1.280%	1,421,579	+22.816%
2017-08-09	39.0400	39.3700	38.9200	39.0700	+0.051%	1,061,781	+21.244%
2017-08-08	39.2100	39.5000	38.7100	39.0500	-0.964%	999,853	+21.306%
2017-08-07	39.4000	39.5000	39.1250	39.4300	+0.025%	951,232	+20.137%
2017-08-04	39.7200	39.7900	39.3300	39.4200	-0.730%	1,049,806	+20.167%
2017-08-03	39.5000	40.2400	39.4500	39.7100	-0.476%	700,244	+19.290%
2017-08-02	40.0300	40.1800	39.5600	39.9000	-1.821%	2,167,142	+18.722%
2017-08-01	41.5000	41.5900	40.5300	40.6400	-1.907%	1,165,646	+16.560%
2017-07-31	41.2000	41.4900	40.6900	41.4300	+0.852%	561,357	+14.337%
2017-07-28	41.0500	41.3000	40.8200	41.0800	+0.416%	856,476	+15.312%
2017-07-27	40.9700	41.1175	40.6300	40.9100	-0.220%	688,924	+15.791%
2017-07-26	41.2800	41.3300	40.9500	41.0000	-0.292%	593,786	+15.537%
2017-07-25	41.4000	41.5350	40.9500	41.1200	+0.097%	678,327	+15.199%
2017-07-24	40.9200	41.1400	40.6000	41.0800	+0.588%	611,451	+15.312%
2017-07-21	41.3100	41.3100	40.5700	40.8400	-0.850%	1,346,598	+15.989%
2017-07-20	41.3200	41.3700	40.7700	41.1900	-0.194%	665,905	+15.004%
2017-07-19	41.4000	41.4100	41.0300	41.2700	-0.290%	788,357	+14.781%
2017-07-18	41.5000	41.5100	41.0000	41.3900	+0.266%	626,041	+14.448%
2017-07-17	40.9800	41.4400	40.8500	41.2800	+0.658%	1,551,988	+14.753%
2017-07-14	40.5800	41.0800	40.5800	41.0100	+1.035%	921,417	+15.508%
2017-07-13	40.4000	40.6500	40.0200	40.5900	+0.470%	655,279	+16.704%
2017-07-12	40.9100	40.9100	40.2350	40.4000	+0.874%	857,342	+17.252%
2017-07-11	39.9200	40.1200	39.6200	40.0500	+0.100%	765,548	+18.277%
2017-07-10	40.1900	40.3300	39.6600	40.0100	-0.867%	1,051,875	+18.395%
2017-07-07	40.0900	40.5000	39.6300	40.3600	+0.548%	1,277,086	+17.369%
2017-07-06	40.3500	40.6800	39.7200	40.1400	-0.050%	1,107,682	+18.012%
2017-07-05	40.5300	40.5300	39.8800	40.1600	-1.011%	3,238,747	+17.953%
2017-07-03	40.2600	40.6500	40.1400	40.5700	+1.147%	560,694	+16.761%
2017-06-30	39.9400	40.3900	39.5900	40.1100	+0.982%	1,495,561	+18.100%
2017-06-29	39.2900	39.9800	39.1400	39.7200	+1.352%	1,357,954	+19.260%
2017-06-28	38.6800	39.6600	38.5200	39.1900	+1.739%	1,394,328	+20.873%
2017-06-27	38.0800	38.6700	37.9800	38.5200	+1.262%	1,596,675	+22.975%
2017-06-26	37.7600	38.1300	37.4700	38.0400	+1.143%	1,515,331	+24.527%
2017-06-23	37.3200	37.7800	37.0900	37.6100	+1.238%	1,471,554	+25.951%
2017-06-22	37.1000	37.4500	36.8800	37.1500	+0.378%	1,731,759	+27.510%
2017-06-21	36.8200	37.6900	36.5400	37.0100	+0.516%	930,725	+27.992%
2017-06-20	37.2700	37.2700	36.2500	36.8200	-2.850%	2,699,412	+28.653%
2017-06-19	38.2500	38.5300	37.7850	37.9000	-1.070%	742,121	+24.987%
2017-06-16	38.0900	38.3800	37.8650	38.3100	+1.135%	2,028,803	+23.649%
2017-06-15	37.7300	38.3300	37.3700	37.8800	-0.316%	2,455,611	+25.053%
2017-06-14	38.9700	38.9750	37.7900	38.0000	-2.339%	1,861,423	+24.658%
2017-06-13	38.3900	38.9200	38.3800	38.9100	+1.223%	988,732	+21.742%
2017-06-12	38.8700	39.2700	38.3000	38.4400	-0.877%	1,581,840	+23.231%
2017-06-09	38.6900	39.0800	38.5000	38.7800	+0.336%	933,310	+22.151%
2017-06-08	38.7400	39.0700	38.5000	38.6500	-0.694%	1,882,946	+22.561%
2017-06-07	39.2300	39.7100	38.6500	38.9200	-1.243%	906,647	+21.711%
2017-06-06	38.9300	39.6800	38.8500	39.4100	+1.025%	769,795	+20.198%
2017-06-05	38.4200	39.1900	38.4000	39.0100	+0.489%	716,782	+21.430%
2017-06-02	39.2500	39.3300	38.7200	38.8200	-1.447%	641,531	+22.025%
2017-06-01	39.3200	39.7200	39.0500	39.3900	+0.562%	1,521,940	+20.259%
2017-05-31	38.9600	39.4400	38.5650	39.1700	+0.102%	1,044,693	+20.934%
2017-05-30	39.7700	40.1800	38.9700	39.1300	-2.468%	1,033,328	+21.058%
2017-05-26	40.2900	40.3000	39.9500	40.1200	-0.348%	700,104	+18.071%
2017-05-25	40.2600	40.7800	40.1000	40.2600	-0.371%	833,377	+17.660%
2017-05-24	40.6200	41.0500	40.2000	40.4100	-0.541%	829,878	+17.223%
2017-05-23	40.4800	40.7400	40.3250	40.6300	+0.644%	514,655	+16.589%
2017-05-22	40.6800	40.7650	39.8600	40.3700	-0.173%	617,335	+17.340%
2017-05-19	40.3100	40.9891	40.1900	40.4400	+0.273%	624,436	+17.136%
2017-05-18	40.3300	40.5300	39.8600	40.3300	-0.543%	690,144	+17.456%
2017-05-17	41.1800	41.2200	40.4000	40.5500	-1.840%	1,089,770	+16.819%
2017-05-16	41.8900	41.9500	41.3000	41.3100	-1.030%	1,209,337	+14.670%
2017-05-15	41.2700	41.8500	41.2200	41.7400	+2.204%	1,219,329	+13.488%
2017-05-12	40.7500	41.4100	40.5400	40.8400	+0.591%	885,903	+15.989%
2017-05-11	41.5200	41.5200	40.5800	40.6000	-2.074%	967,885	+16.675%
2017-05-10	41.2500	41.6700	40.5600	41.4600	+1.147%	1,493,287	+14.255%
2017-05-09	41.2600	41.3200	40.5400	40.9900	-0.606%	741,869	+15.565%
2017-05-08	40.5200	41.4050	40.4500	41.2400	+1.903%	1,271,837	+14.864%
2017-05-05	39.0400	40.5900	38.4100	40.4700	+3.504%	955,231	+17.050%
2017-05-04	40.1000	40.2700	38.5600	39.1000	-2.978%	1,726,162	+21.151%
2017-05-03	40.4100	40.6400	39.9800	40.3000	-1.970%	1,898,449	+17.543%
2017-05-02	41.3800	41.8800	40.9900	41.1100	-0.628%	1,179,260	+15.227%
2017-05-01	40.7000	41.6000	40.7000	41.3700	+1.075%	732,885	+14.503%
2017-04-28	41.1700	41.3950	40.7750	40.9300	-0.024%	967,642	+15.734%
2017-04-27	41.0400	41.2750	40.6800	40.9400	-0.679%	2,906,831	+15.706%
2017-04-26	41.5000	41.6200	41.0700	41.2200	-0.842%	1,545,632	+14.920%
2017-04-25	40.5200	41.7750	40.3100	41.5700	+1.837%	1,365,849	+13.952%
2017-04-24	41.2100	41.3300	40.6700	40.8200	+0.172%	1,075,654	+16.046%
2017-04-21	40.9700	41.3000	40.4700	40.7500	-1.164%	592,499	+16.245%
2017-04-20	41.2600	41.3500	40.9800	41.2300	+0.463%	565,409	+14.892%
2017-04-19	41.3000	41.6800	41.0200	41.0400	-0.605%	862,059	+15.424%
2017-04-18	40.9700	41.5250	40.7850	41.2900	+0.756%	3,043,642	+14.725%
2017-04-17	40.7500	41.1800	40.7500	40.9800	+0.936%	1,585,288	+15.593%
2017-04-13	41.1300	41.4400	40.4900	40.6000	-1.289%	1,004,622	+16.675%
2017-04-12	41.5300	41.6200	41.0150	41.1300	-0.987%	559,494	+15.171%
2017-04-11	41.9600	42.0200	41.4000	41.5400	-0.812%	667,101	+14.035%
2017-04-10	42.2500	42.2500	41.8000	41.8800	-0.167%	960,847	+13.109%
2017-04-07	42.1200	42.2500	41.6900	41.9500	+0.407%	1,361,791	+12.920%
2017-04-06	41.1000	41.8500	41.1000	41.7800	+1.630%	1,145,658	+13.380%
2017-04-05	41.8100	41.9666	40.9600	41.1100	-0.868%	747,667	+15.227%
2017-04-04	41.1100	41.5100	40.8000	41.4700	+0.729%	867,410	+14.227%
2017-04-03	40.8600	41.3500	40.4000	41.1700	+0.833%	843,292	+15.060%
2017-03-31	39.9800	41.0700	39.8900	40.8300	+1.668%	862,245	+16.018%
2017-03-30	40.9700	40.9950	40.0390	40.1600	-1.569%	552,107	+17.953%
2017-03-29	39.9500	41.0000	39.7601	40.8000	+2.307%	722,171	+16.103%
2017-03-28	40.1100	40.3300	39.6000	39.8800	-0.325%	676,494	+18.781%
2017-03-27	39.9600	40.1300	39.4850	40.0100	-0.175%	504,585	+18.395%
2017-03-24	39.6200	40.4900	39.6200	40.0800	+1.084%	733,311	+18.189%
2017-03-23	38.9600	40.0500	38.5400	39.6500	+1.823%	761,978	+19.470%
2017-03-22	38.7500	39.1100	38.6900	38.9400	-0.026%	455,662	+21.649%
2017-03-21	39.4200	39.5447	38.7300	38.9500	-1.167%	581,850	+21.617%
2017-03-20	38.9600	39.6500	38.5600	39.4100	+0.587%	790,672	+20.198%
2017-03-17	39.8500	40.0536	39.1400	39.1800	-1.632%	1,514,084	+20.904%
2017-03-16	40.4100	40.5700	39.6900	39.8300	-1.460%	681,849	+18.930%
2017-03-15	39.6500	40.6000	39.0400	40.4200	+2.981%	1,443,255	+17.194%
2017-03-14	39.6600	39.8900	38.9600	39.2500	-1.801%	660,329	+20.688%
2017-03-13	40.1100	40.4800	39.7400	39.9700	-0.349%	862,744	+18.514%
2017-03-10	40.1600	40.4500	39.6762	40.1100	+0.501%	870,408	+18.100%
2017-03-09	39.8200	40.0400	39.0500	39.9100	-0.125%	1,016,805	+18.692%
2017-03-08	40.4900	40.7100	39.8900	39.9600	-1.528%	740,973	+18.544%
2017-03-07	40.8300	40.8950	40.2800	40.5800	-1.097%	526,660	+16.732%
2017-03-06	40.7400	41.0800	40.1700	41.0300	+0.514%	1,147,642	+15.452%
2017-03-03	41.0200	41.4200	40.4900	40.8200	-0.681%	901,236	+16.046%
2017-03-02	39.9500	41.2000	39.9500	41.1000	+1.356%	1,481,211	+15.255%
2017-03-01	40.7200	41.0800	40.5000	40.5500	+0.620%	949,016	+16.819%
2017-02-28	39.9400	40.5900	39.5800	40.3000	+0.624%	1,475,173	+17.543%
2017-02-27	39.5500	40.1800	39.1000	40.0500	+1.598%	1,831,798	+18.277%
2017-02-24	40.2300	40.2400	39.1800	39.4200	-2.763%	1,514,308	+20.167%
2017-02-23	40.8400	40.8400	39.8500	40.5400	+0.971%	1,067,088	+16.848%

document.getElementById("MkXmQF").onerror = function(){this.style.display='none';}; .dark-mode .nXgljl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nXgljl{ color: #333333; background-color: white; border: 2px solid #333333; }WPZWilliams Partners LPstock NYSE

WPZ
Williams Partners LP
stock NYSE