WP - Worldpay, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201987.7488.3987.3188.2388.231,167,200
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
Dec 27, 201873.9376.2473.4076.2476.242,171,000
Dec 26, 201871.3475.1370.4175.0575.052,787,300
Dec 24, 201870.9872.2270.4870.5370.531,596,700
Dec 21, 201874.7875.6071.7972.1272.123,513,100
Dec 20, 201875.3876.3373.7674.9374.932,566,900
Dec 19, 201876.7478.8875.2476.0776.074,131,800
Dec 18, 201876.7477.3875.5676.5576.555,520,300
Dec 17, 201879.4579.5576.3676.8876.883,660,700
Dec 14, 201880.1781.3079.5080.1780.173,318,200
Dec 13, 201880.8882.9280.8881.2481.244,276,000
Dec 12, 201881.8882.5380.6780.8880.882,894,400
Dec 11, 201882.4883.3580.4980.8680.862,145,100
Dec 10, 201881.7982.7380.2081.7281.722,317,400
Dec 07, 201882.7083.7680.8381.8881.882,217,100
Dec 06, 201880.2283.0379.9883.0183.013,155,300
Dec 04, 201885.2686.6481.9882.1582.152,828,500
Dec 03, 201888.0388.8985.8486.1286.123,404,600
Nov 30, 201885.2785.8884.7585.8185.812,947,800
Nov 29, 201886.0086.3585.0585.5885.582,038,000
Nov 28, 201882.8486.5382.7386.4186.413,417,300
Nov 27, 201881.9182.7581.2482.4482.442,464,900
Nov 26, 201880.6383.1080.6383.0483.043,739,900
Nov 23, 201881.0081.8479.3179.4979.491,301,200
Nov 21, 201881.3482.8380.1281.6481.645,122,800
Nov 20, 201875.8881.4375.8879.3279.325,101,100
Nov 19, 201881.8582.2378.3478.4578.453,734,400
Nov 16, 201882.0882.7081.1982.0382.033,918,600
Nov 15, 201881.5083.1981.0482.7782.776,277,200
Nov 14, 201885.8586.6682.5182.7182.715,291,700
Nov 13, 201887.2287.7384.5785.4785.475,961,000
Nov 12, 201889.2989.7786.7687.2287.225,276,800
Nov 09, 201890.0690.4288.8390.1190.114,883,700
Nov 08, 201891.0091.7589.5091.1391.134,102,100
Nov 07, 201893.2195.1293.1894.0694.063,040,300
Nov 06, 201891.7193.3991.4592.4192.411,829,100
Nov 05, 201892.5293.0090.6891.9791.971,713,000
Nov 02, 201894.1694.9091.9592.6392.631,850,500
Nov 01, 201892.2293.6791.6293.3793.372,145,100
Oct 31, 201888.4792.2088.3391.8491.843,337,200
Oct 30, 201886.2587.8085.5687.1387.132,464,900
Oct 29, 201891.0892.1585.1286.5286.523,947,200
Oct 26, 201891.0892.2789.0590.4190.412,178,000
Oct 25, 201892.2093.1190.2392.9092.902,076,400
Oct 24, 201894.0194.6490.7690.8690.861,716,000
Oct 23, 201893.3294.4991.4994.3394.331,673,200
Oct 22, 201895.2195.5593.8595.0295.021,408,700
Oct 19, 201895.5496.4994.6295.1695.161,384,700
Oct 18, 201896.2096.7194.1595.0895.081,546,400
Oct 17, 201896.6597.8995.8796.6696.661,889,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...