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 (%)
Jul 30, 2019 135.00 135.00 0 +0.00(+0.00%)
Jul 29, 2019 136.20 138.22 136.18 137.85 3,628,151 +1.75(+1.29%)
Jul 26, 2019 134.70 137.67 134.57 136.10 6,577,400 +2.24(+1.67%)
Jul 25, 2019 131.52 134.82 129.53 133.86 4,083,461 +2.26(+1.72%)
Jul 24, 2019 132.38 132.50 129.48 131.60 2,662,566 -0.88(-0.66%)
Jul 23, 2019 132.98 133.34 131.55 132.48 1,976,230 -0.08(-0.06%)
Jul 22, 2019 131.55 133.55 131.39 132.56 2,307,047 +1.15(+0.88%)
Jul 19, 2019 133.10 133.63 131.33 131.41 1,544,000 -1.40(-1.05%)
Jul 18, 2019 132.00 133.49 131.75 132.81 1,675,520 +0.73(+0.55%)
Jul 17, 2019 131.26 132.41 131.04 132.08 1,397,621 +0.87(+0.66%)
Jul 16, 2019 131.78 132.16 131.00 131.21 1,126,181 -0.59(-0.45%)
Jul 15, 2019 131.04 132.06 130.48 131.80 2,182,025 +1.04(+0.80%)
Jul 12, 2019 129.64 130.91 129.28 130.76 1,268,800 +1.49(+1.15%)
Jul 11, 2019 128.70 129.46 128.11 129.27 1,219,718 +0.88(+0.69%)
Jul 10, 2019 129.10 129.42 128.05 128.39 1,336,666 -0.21(-0.16%)
Jul 09, 2019 127.85 129.01 127.69 128.60 1,637,613 +0.24(+0.19%)
Jul 08, 2019 127.87 128.71 127.84 128.36 1,111,334 -0.07(-0.05%)
Jul 05, 2019 127.63 128.43 126.16 128.43 2,190,200 +0.39(+0.30%)
Jul 03, 2019 126.94 128.17 126.70 128.04 1,370,600 +1.40(+1.11%)
Jul 02, 2019 126.32 127.26 125.81 126.64 1,876,782 +0.21(+0.17%)
Jul 01, 2019 124.29 127.70 123.70 126.43 4,075,471 +3.88(+3.17%)
Jun 28, 2019 123.65 124.72 122.55 122.55 6,555,300 -0.68(-0.55%)
Jun 27, 2019 123.04 123.49 122.25 123.23 5,454,239 +0.16(+0.13%)
Jun 26, 2019 122.51 123.51 121.87 123.07 1,740,023 +0.30(+0.24%)
Jun 25, 2019 122.85 124.14 122.73 122.77 2,763,881 +0.03(+0.02%)
Jun 24, 2019 123.94 124.25 122.74 122.74 3,561,758 +1.33(+1.10%)
Jun 21, 2019 125.42 125.48 121.41 121.41 4,426,600 -4.00(-3.19%)
Jun 20, 2019 125.51 126.87 125.14 125.41 3,670,487 +0.42(+0.34%)
Jun 19, 2019 124.31 125.66 123.79 124.99 2,701,274 +0.60(+0.48%)
Jun 18, 2019 123.76 124.74 123.76 124.39 2,063,454 +1.02(+0.83%)
Jun 17, 2019 123.60 123.95 122.58 123.37 1,372,183 +0.21(+0.17%)
Jun 14, 2019 122.66 123.42 122.50 123.16 852,400 +0.41(+0.33%)
Jun 13, 2019 122.62 123.11 122.02 122.75 1,065,025 +0.37(+0.30%)
Jun 12, 2019 123.13 123.13 122.07 122.38 986,243 -0.72(-0.58%)
Jun 11, 2019 124.27 124.53 122.54 123.10 1,272,475 -0.79(-0.64%)
Jun 10, 2019 124.50 124.55 123.14 123.89 1,001,041 -0.06(-0.05%)
Jun 07, 2019 123.70 124.46 123.57 123.95 1,465,300 +0.82(+0.67%)
Jun 06, 2019 123.08 123.70 122.08 123.13 1,129,852 +0.04(+0.03%)
Jun 05, 2019 122.03 123.42 122.00 123.09 1,098,712 +1.45(+1.19%)
Jun 04, 2019 118.77 121.74 118.43 121.64 1,518,908 +3.35(+2.83%)
Jun 03, 2019 122.01 122.80 117.53 118.29 1,688,359 -3.35(-2.75%)
May 31, 2019 120.27 122.01 120.04 121.64 1,887,700 +0.43(+0.35%)
May 30, 2019 120.85 121.30 119.83 121.21 1,636,284 +0.79(+0.66%)
May 29, 2019 120.12 120.50 119.45 120.42 1,386,257 -0.23(-0.19%)
May 28, 2019 120.32 121.90 119.86 120.65 3,547,779 +0.64(+0.53%)
May 24, 2019 122.60 123.23 119.85 120.01 4,550,000 -1.97(-1.62%)
May 23, 2019 121.77 122.02 120.31 121.98 1,706,214 -0.40(-0.33%)
May 22, 2019 121.01 123.14 121.01 122.38 2,547,304 +0.81(+0.67%)
May 21, 2019 120.83 122.50 120.83 121.57 4,680,714 +1.49(+1.24%)
May 20, 2019 119.62 120.62 119.44 120.08 1,874,521 -0.29(-0.24%)
May 17, 2019 119.90 121.16 119.41 120.37 1,460,400 -0.14(-0.12%)
May 16, 2019 119.08 121.05 119.05 120.51 1,727,164 +1.65(+1.39%)
May 15, 2019 117.86 119.11 117.53 118.86 1,184,605 +0.38(+0.32%)
May 14, 2019 117.29 119.15 117.29 118.48 1,499,613 +1.45(+1.24%)
May 13, 2019 116.60 117.44 115.83 117.03 1,613,635 -1.24(-1.05%)
May 10, 2019 116.93 118.29 115.76 118.27 1,192,900 +0.74(+0.63%)
May 09, 2019 117.04 117.65 115.76 117.53 2,207,559 -0.23(-0.20%)
May 08, 2019 117.46 118.44 117.15 117.76 2,316,555 +0.21(+0.18%)
May 07, 2019 118.00 118.71 116.61 117.55 1,767,766 -1.38(-1.16%)
May 06, 2019 117.53 119.32 117.50 118.93 1,137,095 -0.42(-0.35%)
May 03, 2019 119.21 119.43 118.25 119.35 2,486,100 +0.02(+0.02%)
May 02, 2019 117.50 119.36 117.36 119.33 3,348,757 +2.49(+2.13%)
May 01, 2019 117.50 118.88 116.67 116.84 6,055,203 -0.37(-0.32%)
Apr 30, 2019 117.00 118.60 116.70 117.21 7,266,498 +3.97(+3.51%)
Apr 29, 2019 111.90 113.61 111.01 113.24 7,239,975 +1.43(+1.28%)
Apr 26, 2019 112.40 112.42 111.37 111.81 3,185,600 -0.54(-0.48%)
Apr 25, 2019 112.83 113.00 111.83 112.35 5,057,980 -0.39(-0.35%)
Apr 24, 2019 114.10 114.10 112.74 112.74 1,832,324 -0.73(-0.64%)
Apr 23, 2019 112.71 113.78 112.39 113.47 3,326,658 +0.78(+0.69%)
Apr 22, 2019 111.17 112.80 110.87 112.69 1,978,233 +1.46(+1.31%)
Apr 18, 2019 111.50 111.90 110.79 111.23 1,917,800 -0.28(-0.25%)
Apr 17, 2019 111.78 112.42 111.47 111.51 2,529,919 -0.57(-0.51%)
Apr 16, 2019 113.68 113.85 111.65 112.08 4,443,361 -1.34(-1.18%)
Apr 15, 2019 113.01 113.42 112.43 113.42 2,170,869 +0.24(+0.21%)
Apr 12, 2019 113.43 113.91 113.17 113.18 3,208,800 -0.05(-0.04%)
Apr 11, 2019 112.87 113.51 112.12 113.23 3,097,508 +0.46(+0.41%)
Apr 10, 2019 114.61 114.73 112.48 112.77 4,083,234 -1.59(-1.39%)
Apr 09, 2019 113.39 114.43 113.15 114.36 2,158,691 +0.23(+0.20%)
Apr 08, 2019 113.74 114.21 112.43 114.13 3,155,871 +0.32(+0.28%)
Apr 05, 2019 115.34 115.43 113.71 113.81 2,232,400 -1.15(-1.00%)
Apr 04, 2019 115.25 115.50 114.03 114.96 2,324,507 -0.64(-0.55%)
Apr 03, 2019 114.80 115.68 114.14 115.60 2,927,141 +1.20(+1.05%)
Apr 02, 2019 114.00 114.58 113.67 114.40 2,412,237 +0.28(+0.25%)
Apr 01, 2019 114.10 114.41 112.81 114.12 2,648,656 +0.62(+0.55%)
Mar 29, 2019 111.73 113.69 111.30 113.50 6,285,900 +2.07(+1.86%)
Mar 28, 2019 110.30 111.45 109.87 111.43 2,949,273 +1.53(+1.39%)
Mar 27, 2019 109.96 110.59 109.03 109.90 3,947,343 -0.15(-0.14%)
Mar 26, 2019 109.11 110.21 108.81 110.05 7,171,475 +1.40(+1.29%)
Mar 25, 2019 110.03 110.20 108.53 108.65 4,959,421 -1.74(-1.58%)
Mar 22, 2019 109.94 111.32 109.54 110.39 6,714,900 +0.11(+0.10%)
Mar 21, 2019 106.31 112.90 106.30 110.28 7,361,739 +3.22(+3.01%)
Mar 20, 2019 107.00 108.25 105.48 107.06 11,028,153 -0.10(-0.09%)
Mar 19, 2019 106.65 108.41 106.31 107.16 9,358,300 -1.35(-1.24%)
Mar 18, 2019 111.65 112.00 106.74 108.51 25,991,576 +9.83(+9.96%)
Mar 15, 2019 98.31 99.30 97.48 98.68 6,285,100 +1.19(+1.22%)
Mar 14, 2019 99.05 99.66 97.39 97.49 3,623,352 -1.56(-1.57%)
Mar 13, 2019 99.02 100.39 98.65 99.05 2,246,282 +0.94(+0.96%)
Mar 12, 2019 98.83 99.27 98.07 98.11 2,054,484 -0.35(-0.36%)
Mar 11, 2019 96.35 98.83 96.18 98.46 2,047,569 +2.20(+2.29%)
Mar 08, 2019 93.88 96.65 93.82 96.26 1,873,400 +0.93(+0.98%)
Mar 07, 2019 95.02 95.44 93.89 95.33 1,957,713 +0.23(+0.24%)
Mar 06, 2019 95.31 96.07 94.65 95.10 2,049,134 -0.51(-0.53%)
Mar 05, 2019 95.97 96.10 95.10 95.61 1,780,657 -0.31(-0.32%)
Mar 04, 2019 97.30 97.86 94.95 95.92 2,463,606 -1.80(-1.84%)
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.