WP - Worldpay, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019121.01122.74121.01122.66122.66635,932
May 21, 2019120.83122.50120.83121.57121.574,680,700
May 20, 2019119.62120.62119.44120.08120.081,874,500
May 17, 2019119.90121.16119.41120.37120.371,460,500
May 16, 2019119.08121.05119.05120.51120.511,727,200
May 15, 2019117.86119.11117.54118.86118.861,184,600
May 14, 2019117.29119.15117.29118.48118.481,513,000
May 13, 2019116.60117.44115.83117.03117.031,613,600
May 10, 2019116.93118.29115.76118.27118.271,192,900
May 09, 2019117.04117.65115.76117.53117.532,207,600
May 08, 2019117.46118.44117.15117.76117.762,316,600
May 07, 2019118.00118.71116.61117.55117.551,767,800
May 06, 2019117.53119.32117.50118.93118.931,137,100
May 03, 2019119.21119.43118.25119.35119.352,486,100
May 02, 2019117.50119.36117.36119.33119.333,348,800
May 01, 2019117.50118.88116.67116.84116.846,055,200
Apr 30, 2019117.00118.60116.70117.21117.217,266,500
Apr 29, 2019111.90113.61111.01113.24113.247,240,000
Apr 26, 2019112.40112.42111.37111.81111.813,185,700
Apr 25, 2019112.83113.00111.83112.35112.355,058,000
Apr 24, 2019114.10114.10112.74112.74112.741,832,300
Apr 23, 2019112.71113.78112.39113.47113.473,327,200
Apr 22, 2019111.17112.80110.87112.69112.691,978,200
Apr 18, 2019111.50111.90110.79111.23111.231,917,500
Apr 17, 2019111.78112.42111.47111.51111.512,553,400
Apr 16, 2019113.68113.85111.65112.08112.084,443,300
Apr 15, 2019113.01113.42112.43113.42113.422,170,900
Apr 12, 2019113.43113.91113.17113.18113.183,208,900
Apr 11, 2019112.87113.51112.12113.23113.233,097,400
Apr 10, 2019114.61114.73112.48112.77112.774,083,100
Apr 09, 2019113.39114.43113.15114.36114.362,158,700
Apr 08, 2019113.74114.21112.43114.13114.133,155,900
Apr 05, 2019115.34115.43113.71113.81113.812,232,500
Apr 04, 2019115.25115.50114.03114.96114.962,324,500
Apr 03, 2019114.80115.68114.14115.60115.602,927,100
Apr 02, 2019114.00114.58113.67114.40114.402,412,200
Apr 01, 2019114.10114.41112.81114.12114.122,648,700
Mar 29, 2019111.73113.69111.30113.50113.506,286,000
Mar 28, 2019110.30111.46109.87111.43111.432,949,300
Mar 27, 2019109.96110.59109.03109.90109.903,998,800
Mar 26, 2019109.11110.21108.81110.05110.057,171,500
Mar 25, 2019110.03110.20108.53108.65108.654,959,400
Mar 22, 2019109.94111.32109.54110.39110.396,714,900
Mar 21, 2019106.31112.90106.30110.28110.287,361,700
Mar 20, 2019107.00108.26105.48107.06107.0611,028,200
Mar 19, 2019106.65108.41106.31107.16107.169,358,400
Mar 18, 2019111.65112.00106.74108.51108.5125,991,600
Mar 15, 201998.3199.3097.4898.6898.686,285,100
Mar 14, 201999.0599.6697.3997.4997.493,623,400
Mar 13, 201999.02100.3998.6599.0599.052,246,300
Mar 12, 201998.8399.2798.0798.1198.112,054,500
Mar 11, 201996.3598.8396.1898.4698.462,047,600
Mar 08, 201993.8896.6593.8296.2696.261,873,400
Mar 07, 201995.0295.4593.8995.3395.331,955,900
Mar 06, 201995.3196.0894.6595.1095.102,049,100
Mar 05, 201995.9796.1095.1095.6195.611,782,500
Mar 04, 201997.3097.8694.9595.9295.922,463,600
Mar 01, 201996.8098.0096.5097.7297.722,864,900
Feb 28, 201996.9597.4695.8095.8095.803,121,300
Feb 27, 201996.4098.0695.0097.6697.664,179,400
Feb 26, 201995.5197.5294.3496.8596.857,841,700
Feb 25, 201989.3489.9489.0789.5189.514,739,600
Feb 22, 201988.5088.9187.9888.7988.792,307,500
Feb 21, 201988.4388.7787.6988.2288.221,338,000
Feb 20, 201988.4389.2787.9788.3388.331,469,100
Feb 19, 201987.8688.5487.1888.4388.431,421,400
Feb 15, 201987.7488.3987.3188.2388.231,168,900
Feb 14, 201986.9987.7486.4387.2187.211,626,200
Feb 13, 201988.3788.6887.0687.1387.131,735,700
Feb 12, 201986.5487.5786.1387.4487.441,858,800
Feb 11, 201986.1086.6585.7285.8385.832,051,900
Feb 08, 201984.2385.8284.2085.7085.701,184,100
Feb 07, 201984.5985.2384.0084.7684.761,481,200
Feb 06, 201985.0085.4684.2785.3185.311,334,600
Feb 05, 201984.7385.2184.4285.1885.181,815,100
Feb 04, 201984.6185.0684.0284.7584.751,132,400
Feb 01, 201983.4085.2783.3384.7784.772,164,700
Jan 31, 201985.2085.2981.6383.4883.488,713,000
Jan 30, 201982.3485.6582.0685.4785.473,040,900
Jan 29, 201983.0983.6981.4582.0382.031,390,600
Jan 28, 201982.3083.5081.7383.2783.271,995,300
Jan 25, 201982.7483.4681.9683.2083.202,059,900
Jan 24, 201982.2682.9981.8882.0682.062,781,900
Jan 23, 201983.3183.5281.9782.2882.282,025,000
Jan 22, 201983.4284.1082.9483.3283.322,679,700
Jan 18, 201983.4784.4982.8283.8883.881,889,100
Jan 17, 201981.6983.3781.6782.6782.672,189,000
Jan 16, 201983.6483.6480.7181.9181.913,415,100
Jan 15, 201978.4380.4977.8880.2380.231,977,000
Jan 14, 201977.1678.5376.7478.1178.112,098,300
Jan 11, 201978.7179.2878.2478.5178.512,496,800
Jan 10, 201979.1979.7677.8378.9378.933,021,200
Jan 09, 201978.3780.7078.1980.2280.222,356,700
Jan 08, 201977.9178.7477.2777.9877.983,471,700
Jan 07, 201975.5577.3675.0677.0777.073,435,400
Jan 04, 201973.6075.6173.5474.7474.742,697,800
Jan 03, 201974.9775.3272.3372.4772.473,570,400
Jan 02, 201974.6576.4174.3175.7575.752,956,800
Dec 31, 201876.7677.0275.7676.4376.431,896,000
Dec 28, 201876.5177.3575.1576.3976.392,555,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...