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, 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%)
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.