Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Worldpay Inc (NY: WP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 100.12 101.92 100.06 101.27 2,185,800 +0.76(+0.76%)
Sep 27, 2018 99.77 100.97 99.77 100.51 1,750,293 +1.08(+1.09%)
Sep 26, 2018 99.96 100.53 99.23 99.43 1,037,059 -0.28(-0.28%)
Sep 25, 2018 98.93 99.94 98.67 99.71 1,634,229 +1.21(+1.23%)
Sep 24, 2018 98.15 98.74 97.11 98.50 1,439,132 +0.10(+0.10%)
Sep 21, 2018 98.60 99.04 98.04 98.40 2,336,300 +0.37(+0.38%)
Sep 20, 2018 97.75 98.18 97.07 98.03 1,546,992 +0.72(+0.74%)
Sep 19, 2018 98.67 98.95 96.85 97.31 1,330,337 -1.18(-1.20%)
Sep 18, 2018 97.97 98.73 97.65 98.49 1,162,030 +0.66(+0.67%)
Sep 17, 2018 99.06 99.11 97.66 97.83 1,030,290 -1.13(-1.14%)
Sep 14, 2018 99.15 99.41 98.45 98.96 1,529,400 -0.53(-0.53%)
Sep 13, 2018 100.09 101.39 99.33 99.49 3,054,562 -0.22(-0.22%)
Sep 12, 2018 99.87 99.95 98.40 99.71 2,213,404 +1.73(+1.77%)
Sep 11, 2018 96.68 98.14 96.14 97.98 1,870,527 +0.78(+0.80%)
Sep 10, 2018 96.54 97.31 95.78 97.20 1,492,652 +1.37(+1.43%)
Sep 07, 2018 96.39 96.77 95.28 95.83 1,804,200 -0.91(-0.94%)
Sep 06, 2018 96.55 96.87 95.23 96.74 1,305,234 +0.43(+0.45%)
Sep 05, 2018 98.75 98.86 96.13 96.31 2,295,709 -2.27(-2.30%)
Sep 04, 2018 97.71 98.61 97.50 98.58 2,223,097 +1.19(+1.22%)
Aug 31, 2018 97.39 97.39 97.39 0 +0.21(+0.22%)
Aug 30, 2018 96.00 97.23 95.70 97.18 1,601,540 +1.17(+1.22%)
Aug 29, 2018 95.98 96.28 95.79 96.01 1,817,839 +0.17(+0.18%)
Aug 28, 2018 96.07 96.54 95.74 95.84 1,935,064 -0.15(-0.16%)
Aug 27, 2018 96.65 96.94 95.85 95.99 1,189,041 -0.46(-0.48%)
Aug 24, 2018 95.18 96.51 95.04 96.45 1,741,600 +1.21(+1.27%)
Aug 23, 2018 94.79 95.69 94.53 95.24 1,906,012 +0.45(+0.47%)
Aug 22, 2018 93.65 94.90 93.65 94.79 1,170,617 +1.01(+1.08%)
Aug 21, 2018 94.39 94.39 93.28 93.78 2,021,851 -0.31(-0.33%)
Aug 20, 2018 94.35 94.83 93.22 94.09 2,648,188 -0.40(-0.42%)
Aug 17, 2018 93.18 94.57 92.67 94.49 2,355,500 +1.75(+1.89%)
Aug 16, 2018 92.25 92.94 91.22 92.74 2,055,296 +1.10(+1.20%)
Aug 15, 2018 92.49 92.67 90.70 91.64 2,204,691 -1.24(-1.34%)
Aug 14, 2018 92.53 93.07 91.90 92.88 2,589,908 +0.83(+0.90%)
Aug 13, 2018 92.00 92.82 91.60 92.05 4,982,148 -0.09(-0.10%)
Aug 10, 2018 90.36 92.47 90.12 92.14 4,504,000 +1.54(+1.70%)
Aug 09, 2018 89.28 90.80 88.64 90.60 10,317,016 +7.25(+8.70%)
Aug 08, 2018 83.72 84.00 83.22 83.35 2,856,630 -0.58(-0.69%)
Aug 07, 2018 83.95 84.29 83.52 83.93 2,631,861 +0.27(+0.32%)
Aug 06, 2018 83.51 84.26 83.26 83.66 2,315,577 -0.16(-0.19%)
Aug 03, 2018 83.95 84.07 82.71 83.82 1,806,500 +0.21(+0.25%)
Aug 02, 2018 81.40 83.91 81.28 83.61 3,547,537 +1.87(+2.29%)
Aug 01, 2018 82.07 82.69 81.74 81.74 2,213,568 -0.45(-0.55%)
Jul 31, 2018 82.35 82.78 81.09 82.19 2,071,410 +0.84(+1.03%)
Jul 30, 2018 83.01 83.08 80.54 81.35 2,877,444 -1.74(-2.09%)
Jul 27, 2018 85.25 85.31 82.91 83.09 1,895,000 -1.88(-2.21%)
Jul 26, 2018 84.37 85.03 84.32 84.97 1,596,016 -0.15(-0.18%)
Jul 25, 2018 83.83 86.03 83.76 85.12 3,433,739 +1.22(+1.45%)
Jul 24, 2018 86.64 87.02 82.94 83.90 6,173,403 -3.80(-4.33%)
Jul 23, 2018 87.16 87.71 86.74 87.70 1,192,136 +0.66(+0.76%)
Jul 20, 2018 86.78 87.11 86.42 87.04 1,454,142 +0.38(+0.44%)
Jul 19, 2018 86.92 87.17 86.44 86.66 2,159,588 +0.01(+0.01%)
Jul 18, 2018 86.99 86.99 86.04 86.65 1,561,304 -0.27(-0.31%)
Jul 17, 2018 86.30 87.00 85.64 86.92 1,721,106 +0.41(+0.47%)
Jul 16, 2018 86.42 87.01 86.00 86.51 1,250,494 +0.03(+0.03%)
Jul 13, 2018 86.75 87.00 85.97 86.48 1,566,491 -0.10(-0.12%)
Jul 12, 2018 86.30 86.80 85.81 86.58 1,651,034 +0.80(+0.93%)
Jul 11, 2018 85.00 86.43 84.61 85.78 2,155,941 +0.60(+0.70%)
Jul 10, 2018 84.29 85.89 84.29 85.18 2,542,614 +1.25(+1.49%)
Jul 09, 2018 83.29 84.12 83.10 83.93 981,538 +0.57(+0.68%)
Jul 06, 2018 82.50 83.47 81.93 83.36 1,190,678 +0.93(+1.13%)
Jul 05, 2018 82.50 82.66 81.81 82.43 1,608,750 +0.17(+0.21%)
Jul 03, 2018 82.26 82.26 82.26 0 +0.20(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.