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 (%)
Mar 29, 2018 82.24 82.24 82.24 0 +1.80(+2.24%)
Mar 28, 2018 81.91 81.91 79.72 80.44 2,627,278 -1.22(-1.49%)
Mar 27, 2018 82.97 83.16 81.37 81.66 2,105,753 -0.78(-0.95%)
Mar 26, 2018 81.66 82.62 80.95 82.44 1,670,527 +1.87(+2.32%)
Mar 23, 2018 82.22 82.82 80.57 80.57 2,925,066 -1.88(-2.28%)
Mar 22, 2018 82.91 83.30 82.30 82.45 2,097,512 -0.87(-1.04%)
Mar 21, 2018 83.39 84.12 83.11 83.32 1,521,453 -0.46(-0.55%)
Mar 20, 2018 82.94 84.08 82.75 83.78 3,673,968 +0.79(+0.95%)
Mar 19, 2018 83.09 83.22 82.10 82.99 3,728,925 -0.49(-0.59%)
Mar 16, 2018 83.68 84.04 83.33 83.48 3,729,462 -0.34(-0.41%)
Mar 15, 2018 84.66 84.87 83.25 83.82 5,142,390 -0.59(-0.70%)
Mar 14, 2018 85.43 85.53 84.28 84.41 4,493,488 -0.62(-0.73%)
Mar 13, 2018 85.10 85.40 84.12 85.03 2,789,329 +0.02(+0.02%)
Mar 12, 2018 84.72 85.45 84.42 85.01 2,352,964 +0.44(+0.52%)
Mar 09, 2018 83.88 84.89 83.74 84.57 2,823,928 +1.14(+1.37%)
Mar 08, 2018 83.87 84.32 83.25 83.43 2,855,409 +0.03(+0.04%)
Mar 07, 2018 82.34 83.40 3,870,680 -0.87(-1.03%)
Mar 06, 2018 83.96 85.09 83.75 84.27 3,360,968 +0.68(+0.81%)
Mar 05, 2018 82.05 83.83 81.78 83.59 3,319,929 +1.52(+1.85%)
Mar 02, 2018 80.66 82.24 79.85 82.07 3,005,281 +0.56(+0.69%)
Mar 01, 2018 83.27 84.34 80.54 81.51 5,137,103 +0.23(+0.28%)
Feb 28, 2018 81.23 81.96 79.50 81.28 6,119,802 +3.27(+4.19%)
Feb 27, 2018 77.80 78.82 77.45 78.01 3,313,635 +0.16(+0.21%)
Feb 26, 2018 78.15 78.66 77.06 77.85 5,108,689 -0.17(-0.22%)
Feb 23, 2018 76.54 78.02 76.13 78.02 1,648,174 +2.00(+2.63%)
Feb 22, 2018 76.68 76.02 2,126,359 +0.49(+0.65%)
Feb 21, 2018 76.27 76.92 75.51 75.53 1,462,962 -0.41(-0.54%)
Feb 20, 2018 76.41 77.07 75.50 75.94 1,707,208 -0.90(-1.17%)
Feb 16, 2018 76.84 76.84 76.84 0 +0.40(+0.52%)
Feb 15, 2018 74.70 76.47 74.63 76.44 4,284,267 +2.15(+2.89%)
Feb 14, 2018 73.31 74.38 72.87 74.29 2,732,460 +0.77(+1.05%)
Feb 13, 2018 74.28 74.95 73.19 73.52 2,217,209 -1.25(-1.67%)
Feb 12, 2018 74.10 75.43 73.87 74.77 3,465,694 +1.01(+1.37%)
Feb 09, 2018 73.24 74.51 71.40 73.76 3,406,847 +1.12(+1.54%)
Feb 08, 2018 76.83 77.30 72.56 72.64 3,872,335 -4.11(-5.36%)
Feb 07, 2018 76.30 77.81 75.39 76.75 2,002,398 +0.29(+0.38%)
Feb 06, 2018 76.61 73.92 76.46 3,819,764 +0.37(+0.49%)
Feb 05, 2018 77.31 78.40 74.80 76.09 3,386,648 -1.99(-2.55%)
Feb 02, 2018 79.20 79.44 78.00 78.08 2,994,720 -1.72(-2.16%)
Feb 01, 2018 80.93 81.95 79.14 79.80 4,829,068 -0.51(-0.64%)
Jan 31, 2018 81.27 81.28 80.18 80.31 4,725,459 -0.28(-0.35%)
Jan 30, 2018 80.41 80.90 80.11 80.59 4,769,583 -0.42(-0.52%)
Jan 29, 2018 81.80 81.94 80.28 81.01 5,752,893 -0.82(-1.00%)
Jan 26, 2018 80.95 82.07 80.16 81.83 7,361,607 +1.10(+1.36%)
Jan 25, 2018 79.90 80.83 79.17 80.73 10,588,548 +1.10(+1.38%)
Jan 24, 2018 79.30 79.80 78.96 79.63 10,854,408 +1.09(+1.39%)
Jan 23, 2018 79.62 79.64 78.42 78.54 3,958,828 -1.20(-1.50%)
Jan 22, 2018 79.14 79.79 78.73 79.74 8,177,976 +1.01(+1.28%)
Jan 19, 2018 79.50 79.73 77.90 78.73 8,926,724 -0.35(-0.44%)
Jan 18, 2018 78.35 79.30 77.29 79.08 12,719,318 +1.19(+1.53%)
Jan 17, 2018 78.90 79.03 77.66 77.89 5,112,901 -0.37(-0.47%)
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.