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%)
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.