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 (%)
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%)
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.