WP - Worldpay, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201896.6597.8796.1196.6396.63764,001
Oct 16, 201894.4796.7994.0096.5296.521,884,600
Oct 15, 201894.5794.6493.0093.2993.291,896,200
Oct 12, 201895.1096.5493.2394.8694.862,901,400
Oct 11, 201892.0093.9291.3492.0992.094,244,700
Oct 10, 201897.7398.0891.5691.7491.743,996,800
Oct 09, 201897.4298.5396.5398.3198.313,401,000
Oct 08, 201899.1099.5995.9297.5097.503,803,300
Oct 05, 201899.96100.3698.3899.5399.532,697,500
Oct 04, 2018101.20101.2098.5699.4099.402,352,500
Oct 03, 2018103.00103.50101.61101.82101.822,927,400
Oct 02, 2018100.06101.2999.85100.11100.111,835,300
Oct 01, 2018101.99101.99100.02100.38100.381,480,500
Sep 28, 2018100.12101.92100.06101.27101.272,185,500
Sep 27, 201899.77100.9799.77100.51100.511,750,300
Sep 26, 201899.96100.5399.2399.4399.431,037,100
Sep 25, 201898.9399.9498.6799.7199.711,634,200
Sep 24, 201898.1598.7497.1198.5098.501,439,100
Sep 21, 201898.6099.0498.0498.4098.402,336,300
Sep 20, 201897.7598.1897.0798.0398.031,515,600
Sep 19, 201898.6798.9596.8597.3197.311,330,300
Sep 18, 201897.9798.7497.6598.4998.491,162,000
Sep 17, 201899.0699.1197.6697.8397.831,030,300
Sep 14, 201899.1599.4198.4598.9698.961,529,400
Sep 13, 2018100.09101.3999.3399.4999.493,059,400
Sep 12, 201899.8799.9598.4099.7199.712,213,400
Sep 11, 201896.6898.1496.1497.9897.981,870,500
Sep 10, 201896.5497.3295.7897.2097.201,492,700
Sep 07, 201896.3996.7795.2995.8395.831,804,300
Sep 06, 201896.5596.8795.2396.7496.741,305,200
Sep 05, 201898.7598.8796.1396.3196.312,295,700
Sep 04, 201897.7198.6197.5098.5898.582,223,100
Aug 31, 201897.0897.7496.9297.3997.391,653,700
Aug 30, 201896.0097.2395.7097.1897.181,601,500
Aug 29, 201895.9896.2895.7996.0196.011,795,800
Aug 28, 201896.0796.5495.7495.8495.841,935,100
Aug 27, 201896.6596.9495.8595.9995.991,189,000
Aug 24, 201895.1896.5195.0496.4596.451,741,600
Aug 23, 201894.7995.6994.5395.2495.241,906,000
Aug 22, 201893.6594.9093.6594.7994.791,170,600
Aug 21, 201894.3994.3993.2893.7893.782,021,900
Aug 20, 201894.3594.8393.2294.0994.092,648,200
Aug 17, 201893.1894.5792.6794.4994.492,355,500
Aug 16, 201892.2592.9491.2292.7492.742,053,100
Aug 15, 201892.4992.6790.7091.6491.642,204,700
Aug 14, 201892.5393.0791.9092.8892.882,589,900
Aug 13, 201892.0092.8291.6092.0592.054,981,000
Aug 10, 201890.3692.4790.1292.1492.144,504,000
Aug 09, 201889.2890.8088.6490.6090.6010,307,400
Aug 08, 201883.7284.0183.2283.3583.352,856,600
Aug 07, 201883.9584.2983.5283.9383.932,631,900
Aug 06, 201883.5184.2683.2683.6683.662,315,600
Aug 03, 201883.9584.0782.7183.8283.821,806,500
Aug 02, 201881.4083.9181.2883.6183.613,547,500
Aug 01, 201882.0782.6981.7481.7481.742,213,600
Jul 31, 201882.3582.7881.0982.1982.192,071,400
Jul 30, 201883.0183.0880.5481.3581.352,877,400
Jul 27, 201885.2585.3182.9183.0983.091,882,700
Jul 26, 201884.3785.0384.3284.9784.971,596,000
Jul 25, 201883.8386.0383.7685.1285.123,414,800
Jul 24, 201886.6487.0282.9483.9083.906,173,400
Jul 23, 201887.1687.7186.7487.7087.701,192,100
Jul 20, 201886.7887.1186.4287.0487.041,453,700
Jul 19, 201886.9287.1786.4486.6686.662,159,600
Jul 18, 201886.9986.9986.0486.6586.651,561,300
Jul 17, 201886.3087.0085.6486.9286.921,721,100
Jul 16, 201886.4287.0186.0086.5186.511,250,500
Jul 13, 201886.7587.0085.9886.4886.481,566,400
Jul 12, 201886.3086.8085.8186.5886.581,651,000
Jul 11, 201885.0086.4384.6185.7885.782,156,300
Jul 10, 201884.2985.8984.2985.1885.182,542,900
Jul 09, 201883.2984.1283.1083.9383.93981,900
Jul 06, 201882.5083.4781.9383.3683.361,190,700
Jul 05, 201882.5082.6681.8282.4382.431,608,800
Jul 03, 201882.4682.6881.9182.2682.261,152,900
Jul 02, 201881.1182.2881.0682.0682.061,437,000
Jun 29, 201882.1182.4081.6781.7881.781,524,000
Jun 28, 201880.8081.9580.4681.6081.601,590,600
Jun 27, 201882.8083.0680.6280.6780.672,479,800
Jun 26, 201882.6683.1381.7482.1082.102,598,400
Jun 25, 201884.6884.6882.3882.7382.732,532,300
Jun 22, 201886.0586.0584.5185.0885.083,765,300
Jun 21, 201885.5086.0684.9085.4085.401,603,200
Jun 20, 201885.4285.9985.0185.1185.111,594,700
Jun 19, 201884.2985.0183.7784.9384.931,299,200
Jun 18, 201884.5185.3183.8685.1385.131,713,300
Jun 15, 201884.4685.5283.9785.3785.372,564,400
Jun 14, 201884.9285.2484.2584.3184.311,653,900
Jun 13, 201884.2085.0383.7584.4084.403,172,300
Jun 12, 201881.8284.6381.7183.9283.922,951,900
Jun 11, 201882.3282.3281.3781.7181.711,798,600
Jun 08, 201881.5482.2581.1682.0782.071,206,700
Jun 07, 201882.4683.0681.4881.9081.901,822,800
Jun 06, 201880.7582.8380.7582.7482.741,557,600
Jun 05, 201880.7481.3580.6380.8580.851,077,100
Jun 04, 201879.9780.7379.7580.6680.661,355,200
Jun 01, 201880.0980.2979.3379.6479.641,600,500
May 31, 201879.3780.1078.9079.4779.472,706,000
May 30, 201878.5079.6177.9279.5479.541,994,300
May 29, 201878.8078.8977.5277.8577.852,541,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...