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 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%)
Jul 02, 2018 81.11 82.28 81.06 82.06 1,437,140 +0.28(+0.34%)
Jun 29, 2018 82.11 82.40 81.67 81.78 1,524,431 +0.18(+0.22%)
Jun 28, 2018 80.80 81.95 80.46 81.60 1,590,563 +0.93(+1.15%)
Jun 27, 2018 82.80 83.06 80.62 80.67 2,479,795 -1.43(-1.74%)
Jun 26, 2018 82.66 83.13 81.74 82.10 2,598,431 -0.63(-0.76%)
Jun 25, 2018 84.68 84.68 82.38 82.73 2,532,313 -2.35(-2.76%)
Jun 22, 2018 86.05 86.05 84.55 85.08 4,780,712 -0.32(-0.37%)
Jun 21, 2018 85.50 86.06 84.90 85.40 1,603,198 +0.29(+0.34%)
Jun 20, 2018 85.42 85.99 85.01 85.11 1,594,697 +0.18(+0.21%)
Jun 19, 2018 84.29 85.01 83.77 84.93 1,299,215 -0.20(-0.23%)
Jun 18, 2018 84.51 85.31 83.86 85.13 1,713,378 -0.24(-0.28%)
Jun 15, 2018 85.52 84.31 85.37 2,564,395 +1.06(+1.26%)
Jun 14, 2018 84.92 85.24 84.25 84.31 1,655,051 -0.09(-0.11%)
Jun 13, 2018 84.20 85.03 83.75 84.40 3,172,274 +0.48(+0.57%)
Jun 12, 2018 81.82 84.63 81.71 83.92 2,951,869 +2.21(+2.70%)
Jun 11, 2018 82.32 82.32 81.37 81.71 1,798,695 -0.36(-0.44%)
Jun 08, 2018 81.54 82.25 81.16 82.07 1,206,728 +0.17(+0.21%)
Jun 07, 2018 82.46 83.06 81.48 81.90 1,822,813 -0.84(-1.02%)
Jun 06, 2018 82.83 82.74 1,557,619 +1.89(+2.34%)
Jun 05, 2018 80.74 81.35 80.62 80.85 1,077,055 +0.19(+0.24%)
Jun 04, 2018 79.97 80.73 79.75 80.66 1,369,706 +1.02(+1.28%)
Jun 01, 2018 80.09 80.29 79.33 79.64 1,607,246 +0.17(+0.21%)
May 31, 2018 79.37 80.10 78.90 79.47 2,705,984 -0.07(-0.09%)
May 30, 2018 78.50 79.61 77.92 79.54 1,994,257 +1.69(+2.17%)
May 29, 2018 78.80 78.89 77.52 77.85 2,545,407 -1.25(-1.58%)
May 25, 2018 79.10 79.10 79.10 0 -0.18(-0.23%)
May 24, 2018 80.62 80.96 79.19 79.28 2,742,360 -1.49(-1.84%)
May 23, 2018 80.50 80.81 79.50 80.77 1,804,801 -0.15(-0.19%)
May 22, 2018 82.17 82.27 80.83 80.92 1,603,413 -1.20(-1.46%)
May 21, 2018 81.94 82.75 81.79 82.12 1,586,868 +0.32(+0.39%)
May 18, 2018 81.80 82.47 81.35 81.80 2,308,727 +0.10(+0.12%)
May 17, 2018 81.22 82.20 80.84 81.70 1,962,268 +0.75(+0.93%)
May 16, 2018 81.21 82.00 80.86 80.95 2,232,147 -0.75(-0.92%)
May 15, 2018 80.32 81.79 80.26 81.70 2,552,821 +0.76(+0.94%)
May 14, 2018 81.00 81.64 80.43 80.94 3,197,419 +0.35(+0.43%)
May 11, 2018 82.16 82.18 80.26 80.59 5,286,639 -1.15(-1.41%)
May 10, 2018 83.66 84.00 80.78 81.74 5,820,602 -2.75(-3.25%)
May 09, 2018 84.30 84.86 83.41 84.49 3,380,930 +0.73(+0.87%)
May 08, 2018 84.16 84.23 83.22 83.76 2,303,127 -0.30(-0.36%)
May 07, 2018 83.14 84.19 83.14 84.06 1,568,817 +1.06(+1.28%)
May 04, 2018 80.87 83.42 80.87 83.00 1,611,123 +1.61(+1.98%)
May 03, 2018 81.60 81.86 80.65 81.39 1,611,215 -0.23(-0.28%)
May 02, 2018 82.35 83.13 81.52 81.62 1,512,418 +0.00(+0.00%)
May 01, 2018 81.02 82.25 80.89 81.62 1,950,869 +0.40(+0.49%)
Apr 30, 2018 80.51 81.65 80.51 81.22 1,501,418 +0.81(+1.01%)
Apr 27, 2018 80.44 80.76 80.00 80.41 937,735 +0.28(+0.35%)
Apr 26, 2018 79.70 80.98 79.68 80.13 1,253,626 +1.03(+1.30%)
Apr 25, 2018 78.88 79.43 77.78 79.10 1,349,439 -0.07(-0.09%)
Apr 24, 2018 81.12 81.12 78.42 79.17 1,866,890 -1.63(-2.02%)
Apr 23, 2018 81.37 81.60 80.34 80.80 1,694,190 -0.40(-0.49%)
Apr 20, 2018 82.24 82.75 80.74 81.20 1,166,853 -1.47(-1.78%)
Apr 19, 2018 83.17 83.63 82.62 82.67 1,771,893 -0.68(-0.82%)
Apr 18, 2018 83.03 83.84 82.99 83.35 1,101,374 +0.42(+0.51%)
Apr 17, 2018 81.78 83.16 81.65 82.93 1,107,123 +1.37(+1.68%)
Apr 16, 2018 81.29 82.28 80.84 81.56 1,991,601 +1.02(+1.27%)
Apr 13, 2018 81.38 81.40 80.16 80.54 1,379,141 -0.66(-0.81%)
Apr 12, 2018 80.49 81.59 80.34 81.20 1,147,015 +1.08(+1.35%)
Apr 11, 2018 80.57 81.28 80.05 80.12 1,184,490 -1.22(-1.50%)
Apr 10, 2018 80.87 81.58 80.40 81.34 1,411,604 +1.33(+1.66%)
Apr 09, 2018 80.10 80.90 79.85 80.01 1,384,607 +0.17(+0.21%)
Apr 06, 2018 81.26 81.38 79.44 79.84 1,162,549 -1.82(-2.23%)
Apr 05, 2018 81.74 82.27 81.38 81.66 1,245,489 +0.36(+0.44%)
Apr 04, 2018 79.86 81.55 79.47 81.30 1,615,895 +0.30(+0.37%)
Apr 03, 2018 81.13 81.33 79.92 81.00 2,085,957 +0.25(+0.31%)
Apr 02, 2018 82.15 82.48 80.06 80.75 1,543,837 -1.49(-1.81%)
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.