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 (%)
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.