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%)
Mar 01, 2019	96.80	98.00	96.50	97.72	2,864,900	+1.92(+2.00%)
Feb 28, 2019	96.95	97.46	95.80	95.80	2,790,406	-1.86(-1.90%)
Feb 27, 2019	96.40	98.06	95.00	97.66	4,179,411	+0.81(+0.84%)
Feb 26, 2019	95.51	97.52	94.34	96.85	7,841,653	+7.34(+8.20%)
Feb 25, 2019	89.34	89.94	89.07	89.51	4,733,920	+0.72(+0.81%)
Feb 22, 2019	88.50	88.91	87.98	88.79	2,307,400	+0.57(+0.65%)
Feb 21, 2019	88.43	88.77	87.69	88.22	1,337,971	-0.11(-0.12%)
Feb 20, 2019	88.43	89.27	87.97	88.33	1,468,019	-0.10(-0.11%)
Feb 19, 2019	87.86	88.54	87.18	88.43	1,421,433	+0.20(+0.23%)
Feb 15, 2019	87.74	88.39	87.31	88.23	1,168,800	+1.02(+1.17%)
Feb 14, 2019	86.99	87.74	86.43	87.21	1,623,789	+0.08(+0.09%)
Feb 13, 2019	88.37	88.68	87.06	87.13	1,735,692	-0.31(-0.35%)
Feb 12, 2019	86.54	87.57	86.13	87.44	1,761,515	+1.61(+1.88%)
Feb 11, 2019	86.10	86.65	85.72	85.83	1,870,560	+0.13(+0.15%)
Feb 08, 2019	84.23	85.82	84.20	85.70	1,184,100	+0.94(+1.11%)
Feb 07, 2019	84.59	85.23	84.00	84.76	1,481,156	-0.55(-0.64%)
Feb 06, 2019	85.00	85.46	84.27	85.31	1,078,968	+0.13(+0.15%)
Feb 05, 2019	84.73	85.21	84.42	85.18	1,561,878	+0.43(+0.51%)
Feb 04, 2019	84.61	85.06	84.02	84.75	1,129,102	-0.02(-0.02%)
Feb 01, 2019	83.40	85.27	83.33	84.77	2,164,600	+1.29(+1.55%)
Jan 31, 2019	85.20	85.29	81.63	83.48	8,713,030	-1.99(-2.33%)
Jan 30, 2019	82.34	85.65	82.06	85.47	3,040,867	+3.44(+4.19%)
Jan 29, 2019	83.09	83.69	81.45	82.03	1,390,589	-1.24(-1.49%)
Jan 28, 2019	82.30	83.50	81.73	83.27	1,995,327	+0.07(+0.08%)
Jan 25, 2019	82.74	83.46	81.96	83.20	2,059,900	+1.14(+1.39%)
Jan 24, 2019	82.26	82.99	81.88	82.06	2,831,129	-0.22(-0.27%)
Jan 23, 2019	83.31	83.52	81.97	82.28	2,025,039	-1.04(-1.25%)
Jan 22, 2019	83.42	84.10	82.94	83.32	2,679,674	-0.56(-0.67%)
Jan 18, 2019	83.47	84.49	82.82	83.88	1,889,100	+1.21(+1.46%)
Jan 17, 2019	81.69	83.37	81.67	82.67	2,188,997	+0.76(+0.93%)
Jan 16, 2019	83.64	83.64	80.71	81.91	3,415,137	+1.68(+2.09%)
Jan 15, 2019	78.43	80.49	77.88	80.23	1,977,022	+2.12(+2.71%)
Jan 14, 2019	77.16	78.53	76.74	78.11	2,098,343	-0.40(-0.51%)
Jan 11, 2019	78.71	79.28	78.24	78.51	2,496,700	-0.42(-0.53%)
Jan 10, 2019	79.19	79.75	77.83	78.93	2,920,286	-1.29(-1.61%)
Jan 09, 2019	78.37	80.70	78.19	80.22	2,356,694	+2.24(+2.87%)
Jan 08, 2019	77.91	78.73	77.27	77.98	3,412,159	+0.91(+1.18%)
Jan 07, 2019	75.55	77.36	75.06	77.07	3,435,387	+2.33(+3.12%)
Jan 04, 2019	73.60	75.61	73.54	74.74	2,697,700	+2.27(+3.13%)
Jan 03, 2019	74.97	75.32	72.33	72.47	3,570,432	-3.28(-4.33%)
Jan 02, 2019	74.65	76.41	74.31	75.75	2,926,264	-0.68(-0.89%)
Dec 31, 2018	76.76	77.02	75.76	76.43	1,895,900	+0.04(+0.05%)
Dec 28, 2018	76.51	77.35	75.15	76.39	2,555,500	+0.15(+0.20%)
Dec 27, 2018	73.93	76.24	73.40	76.24	2,170,966	+1.19(+1.59%)
Dec 26, 2018	71.34	75.13	70.41	75.05	2,787,261	+4.52(+6.41%)
Dec 24, 2018	70.98	72.22	70.48	70.53	1,596,600	-1.59(-2.20%)
Dec 21, 2018	74.78	75.60	71.79	72.12	3,513,000	-2.81(-3.75%)
Dec 20, 2018	75.38	76.33	73.76	74.93	2,499,813	-1.14(-1.50%)
Dec 19, 2018	76.74	78.88	75.24	76.07	4,131,773	-0.48(-0.63%)
Dec 18, 2018	76.74	77.38	75.56	76.55	5,516,873	-0.33(-0.43%)
Dec 17, 2018	79.45	79.55	76.36	76.88	3,613,261	-3.29(-4.10%)
Dec 14, 2018	80.17	81.30	79.50	80.17	3,318,200	-1.07(-1.32%)
Dec 13, 2018	80.88	82.92	80.88	81.24	4,276,017	+0.36(+0.45%)
Dec 12, 2018	81.88	82.53	80.67	80.88	2,894,411	+0.02(+0.02%)
Dec 11, 2018	82.48	83.35	80.49	80.86	1,993,942	-0.86(-1.05%)
Dec 10, 2018	81.79	82.73	80.20	81.72	2,317,447	-0.16(-0.20%)
Dec 07, 2018	82.70	83.76	80.83	81.88	2,217,000	-1.13(-1.36%)
Dec 06, 2018	80.22	83.03	79.98	83.01	3,155,343	+0.86(+1.05%)
Dec 04, 2018	85.26	86.64	81.98	82.15	2,828,500	-3.97(-4.61%)
Dec 03, 2018	88.03	88.89	85.84	86.12	3,390,486	+0.31(+0.36%)
Nov 30, 2018	85.27	85.88	84.75	85.81	2,947,900	+0.23(+0.27%)
Nov 29, 2018	86.00	86.35	85.05	85.58	2,021,031	-0.83(-0.96%)
Nov 28, 2018	82.83	86.53	82.73	86.41	3,417,342	+3.97(+4.82%)
Nov 27, 2018	81.91	82.75	81.24	82.44	2,464,851	-0.60(-0.72%)
Nov 26, 2018	80.63	83.10	80.63	83.04	3,739,893	+3.55(+4.47%)
Nov 23, 2018	81.00	81.84	79.31	79.49	1,301,200	-2.15(-2.63%)
Nov 21, 2018		81.64	81.64	81.64	0	+2.32(+2.92%)
Nov 20, 2018	75.88	81.43	75.88	79.32	5,101,079	+0.87(+1.11%)
Nov 19, 2018	81.85	82.23	78.34	78.45	3,732,606	-3.58(-4.36%)
Nov 16, 2018	82.08	82.70	81.19	82.03	3,918,500	-0.74(-0.89%)
Nov 15, 2018	81.50	83.19	81.04	82.77	6,277,187	+0.06(+0.07%)
Nov 14, 2018	85.85	86.66	82.51	82.71	5,290,576	-2.76(-3.23%)
Nov 13, 2018	87.22	87.72	84.57	85.47	5,961,004	-1.75(-2.01%)
Nov 12, 2018	89.29	89.77	86.76	87.22	5,276,781	-2.89(-3.21%)
Nov 09, 2018	90.06	90.42	88.83	90.11	4,883,600	-1.02(-1.12%)
Nov 08, 2018	91.00	91.75	89.50	91.13	4,102,060	-2.93(-3.12%)
Nov 07, 2018	93.21	95.12	93.18	94.06	3,026,389	+1.65(+1.79%)
Nov 06, 2018	91.71	93.39	91.45	92.41	1,829,091	+0.44(+0.48%)
Nov 05, 2018	92.52	93.00	90.68	91.97	1,713,005	-0.66(-0.71%)
Nov 02, 2018	94.16	94.89	91.95	92.63	1,850,500	-0.74(-0.79%)

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.

Worldpay Inc (NY: WP )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Worldpay Inc (NY: WP )

Historical Prices

Sections

Services

The Kane Republican