Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	88.47	92.20	88.33	91.84	3,337,494	+4.71(+5.41%)
Oct 30, 2018	86.25	87.80	85.56	87.13	2,464,881	+0.61(+0.71%)
Oct 29, 2018	91.08	92.15	85.12	86.52	3,947,179	-3.89(-4.30%)
Oct 26, 2018	91.08	92.27	89.05	90.41	2,178,000	-2.49(-2.68%)
Oct 25, 2018	92.20	93.11	90.23	92.90	2,072,420	+2.04(+2.25%)
Oct 24, 2018	94.01	94.64	90.76	90.86	1,715,966	-3.47(-3.68%)
Oct 23, 2018	93.32	94.49	91.49	94.33	1,673,220	-0.69(-0.73%)
Oct 22, 2018	95.21	95.55	93.85	95.02	1,408,732	-0.14(-0.15%)
Oct 19, 2018	95.54	96.49	94.62	95.16	1,384,600	+0.08(+0.08%)
Oct 18, 2018	96.20	96.71	94.15	95.08	1,546,365	-1.58(-1.63%)
Oct 17, 2018	96.65	97.89	95.87	96.66	1,888,984	+0.14(+0.15%)
Oct 16, 2018	94.47	96.79	94.00	96.52	1,884,841	+3.23(+3.46%)
Oct 15, 2018	94.57	94.64	93.00	93.29	1,896,242	-1.57(-1.66%)
Oct 12, 2018	95.10	96.54	93.23	94.86	2,901,300	+2.77(+3.01%)
Oct 11, 2018	92.00	93.92	91.34	92.09	4,244,703	+0.35(+0.38%)
Oct 10, 2018	97.73	98.08	91.56	91.74	3,997,211	-6.57(-6.68%)
Oct 09, 2018	97.42	98.53	96.53	98.31	3,400,977	+0.81(+0.83%)
Oct 08, 2018	99.10	99.59	95.92	97.50	3,803,264	-2.03(-2.04%)
Oct 05, 2018	99.96	100.36	98.38	99.53	2,697,500	+0.13(+0.13%)
Oct 04, 2018	101.20	101.20	98.56	99.40	2,352,734	-2.42(-2.38%)
Oct 03, 2018	103.00	103.50	101.61	101.82	2,927,358	+1.71(+1.71%)
Oct 02, 2018	100.06	101.29	99.85	100.11	1,835,297	-0.27(-0.27%)
Oct 01, 2018	101.99	101.99	100.02	100.38	1,480,535	-0.89(-0.88%)
Sep 28, 2018	100.12	101.92	100.06	101.27	2,185,800	+0.76(+0.76%)
Sep 27, 2018	99.77	100.97	99.77	100.51	1,750,293	+1.08(+1.09%)
Sep 26, 2018	99.96	100.53	99.23	99.43	1,037,059	-0.28(-0.28%)
Sep 25, 2018	98.93	99.94	98.67	99.71	1,634,229	+1.21(+1.23%)
Sep 24, 2018	98.15	98.74	97.11	98.50	1,439,132	+0.10(+0.10%)
Sep 21, 2018	98.60	99.04	98.04	98.40	2,336,300	+0.37(+0.38%)
Sep 20, 2018	97.75	98.18	97.07	98.03	1,546,992	+0.72(+0.74%)
Sep 19, 2018	98.67	98.95	96.85	97.31	1,330,337	-1.18(-1.20%)
Sep 18, 2018	97.97	98.73	97.65	98.49	1,162,030	+0.66(+0.67%)
Sep 17, 2018	99.06	99.11	97.66	97.83	1,030,290	-1.13(-1.14%)
Sep 14, 2018	99.15	99.41	98.45	98.96	1,529,400	-0.53(-0.53%)
Sep 13, 2018	100.09	101.39	99.33	99.49	3,054,562	-0.22(-0.22%)
Sep 12, 2018	99.87	99.95	98.40	99.71	2,213,404	+1.73(+1.77%)
Sep 11, 2018	96.68	98.14	96.14	97.98	1,870,527	+0.78(+0.80%)
Sep 10, 2018	96.54	97.31	95.78	97.20	1,492,652	+1.37(+1.43%)
Sep 07, 2018	96.39	96.77	95.28	95.83	1,804,200	-0.91(-0.94%)
Sep 06, 2018	96.55	96.87	95.23	96.74	1,305,234	+0.43(+0.45%)
Sep 05, 2018	98.75	98.86	96.13	96.31	2,295,709	-2.27(-2.30%)
Sep 04, 2018	97.71	98.61	97.50	98.58	2,223,097	+1.19(+1.22%)
Aug 31, 2018		97.39	97.39	97.39	0	+0.21(+0.22%)
Aug 30, 2018	96.00	97.23	95.70	97.18	1,601,540	+1.17(+1.22%)
Aug 29, 2018	95.98	96.28	95.79	96.01	1,817,839	+0.17(+0.18%)
Aug 28, 2018	96.07	96.54	95.74	95.84	1,935,064	-0.15(-0.16%)
Aug 27, 2018	96.65	96.94	95.85	95.99	1,189,041	-0.46(-0.48%)
Aug 24, 2018	95.18	96.51	95.04	96.45	1,741,600	+1.21(+1.27%)
Aug 23, 2018	94.79	95.69	94.53	95.24	1,906,012	+0.45(+0.47%)
Aug 22, 2018	93.65	94.90	93.65	94.79	1,170,617	+1.01(+1.08%)
Aug 21, 2018	94.39	94.39	93.28	93.78	2,021,851	-0.31(-0.33%)
Aug 20, 2018	94.35	94.83	93.22	94.09	2,648,188	-0.40(-0.42%)
Aug 17, 2018	93.18	94.57	92.67	94.49	2,355,500	+1.75(+1.89%)
Aug 16, 2018	92.25	92.94	91.22	92.74	2,055,296	+1.10(+1.20%)
Aug 15, 2018	92.49	92.67	90.70	91.64	2,204,691	-1.24(-1.34%)
Aug 14, 2018	92.53	93.07	91.90	92.88	2,589,908	+0.83(+0.90%)
Aug 13, 2018	92.00	92.82	91.60	92.05	4,982,148	-0.09(-0.10%)
Aug 10, 2018	90.36	92.47	90.12	92.14	4,504,000	+1.54(+1.70%)
Aug 09, 2018	89.28	90.80	88.64	90.60	10,317,016	+7.25(+8.70%)
Aug 08, 2018	83.72	84.00	83.22	83.35	2,856,630	-0.58(-0.69%)
Aug 07, 2018	83.95	84.29	83.52	83.93	2,631,861	+0.27(+0.32%)
Aug 06, 2018	83.51	84.26	83.26	83.66	2,315,577	-0.16(-0.19%)
Aug 03, 2018	83.95	84.07	82.71	83.82	1,806,500	+0.21(+0.25%)
Aug 02, 2018	81.40	83.91	81.28	83.61	3,547,537	+1.87(+2.29%)
Aug 01, 2018	82.07	82.69	81.74	81.74	2,213,568	-0.45(-0.55%)
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%)
May 01, 2018	81.02	82.25	80.89	81.62	1,950,869	+0.40(+0.49%)
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%)
Feb 01, 2018	80.93	81.95	79.14	79.80	4,829,068	-0.51(-0.64%)
Jan 31, 2018	81.27	81.28	80.18	80.31	4,725,459	-0.28(-0.35%)
Jan 30, 2018	80.41	80.90	80.11	80.59	4,769,583	-0.42(-0.52%)
Jan 29, 2018	81.80	81.94	80.28	81.01	5,752,893	-0.82(-1.00%)
Jan 26, 2018	80.95	82.07	80.16	81.83	7,361,607	+1.10(+1.36%)
Jan 25, 2018	79.90	80.83	79.17	80.73	10,588,548	+1.10(+1.38%)
Jan 24, 2018	79.30	79.80	78.96	79.63	10,854,408	+1.09(+1.39%)
Jan 23, 2018	79.62	79.64	78.42	78.54	3,958,828	-1.20(-1.50%)
Jan 22, 2018	79.14	79.79	78.73	79.74	8,177,976	+1.01(+1.28%)
Jan 19, 2018	79.50	79.73	77.90	78.73	8,926,724	-0.35(-0.44%)
Jan 18, 2018	78.35	79.30	77.29	79.08	12,719,318	+1.19(+1.53%)
Jan 17, 2018	78.90	79.03	77.66	77.89	5,112,901	-0.37(-0.47%)

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