WPG - Washington Prime Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20193.29003.33003.24003.31003.31003,138,300
Aug 20, 20193.37003.40003.21003.24003.24002,597,200
Aug 19, 20193.31003.44003.12003.37003.37002,838,000
Aug 16, 20193.24003.38003.12003.28003.28004,351,700
Aug 15, 20193.30003.34003.12003.20003.20005,197,300
Aug 14, 20193.55003.58003.25003.27003.27006,611,200
Aug 13, 20193.56003.71003.52003.54003.54002,715,800
Aug 12, 20193.59003.62003.47003.62003.62002,749,600
Aug 09, 20193.66003.69003.54003.60003.60002,845,300
Aug 08, 20193.64003.70003.60003.65003.65003,570,600
Aug 07, 20193.53003.65003.46003.62003.62002,523,000
Aug 06, 20193.56003.60003.49003.54003.54002,143,300
Aug 05, 20193.58003.60003.45003.54003.54002,753,100
Aug 02, 20193.48003.59003.42003.58003.58001,680,900
Aug 01, 20193.61003.65003.50003.50003.50002,902,100
Jul 31, 20193.74003.78003.60003.63003.63003,922,200
Jul 30, 20193.59003.74003.56003.71003.71002,125,600
Jul 29, 20193.58003.66003.54003.59003.59002,553,400
Jul 26, 20193.57003.62003.47503.58003.58002,987,900
Jul 25, 20193.69003.73003.46003.54003.54006,204,600
Jul 24, 20193.45003.54503.43003.46003.46002,238,500
Jul 23, 20193.38003.49003.38003.46003.46002,351,900
Jul 22, 20193.39003.42003.32003.36003.36002,159,800
Jul 19, 20193.54003.55003.23003.36003.36008,162,300
Jul 18, 20193.62003.62003.45003.55003.55003,435,900
Jul 17, 20193.74003.75003.58003.64003.64001,950,000
Jul 16, 20193.67003.76503.63003.74003.74001,915,500
Jul 15, 20193.69003.75003.64003.66003.66002,149,100
Jul 12, 20193.75003.76503.65003.69003.69002,139,300
Jul 11, 20193.83003.86003.69003.75003.75002,437,300
Jul 10, 20193.88003.90003.81003.83003.83001,477,800
Jul 09, 20193.90003.94003.79003.87003.87002,088,300
Jul 08, 20193.85003.95003.85003.90003.90002,239,100
Jul 05, 20193.78003.88003.71003.85003.85001,502,200
Jul 03, 20193.75003.84003.74003.81003.8100874,700
Jul 02, 20193.71003.81003.69003.75003.75002,527,500
Jul 01, 20193.91003.92003.66003.74003.74003,355,900
Jun 28, 20193.85003.95003.79003.82003.82005,060,600
Jun 27, 20193.48003.74003.46003.73003.73004,777,300
Jun 26, 20193.53003.71003.46003.48003.48004,960,900
Jun 25, 20193.64003.70003.50003.51003.51005,961,700
Jun 24, 20193.98004.00003.62003.64003.64004,554,900
Jun 21, 20194.00004.03003.88003.96003.96005,667,400
Jun 20, 20194.11004.14004.02004.03004.03001,230,100
Jun 19, 20194.18004.20004.01504.10004.10001,464,800
Jun 18, 20194.07004.22004.06004.17004.17004,294,400
Jun 17, 20194.00004.11003.99504.04004.04002,975,600
Jun 14, 20194.27004.28403.96003.97003.97006,721,500
Jun 13, 20194.21004.34004.20504.29004.29001,610,600
Jun 12, 20194.14004.27004.13004.20004.20001,851,600
Jun 11, 20194.22004.30504.13004.16004.16003,330,800
Jun 10, 20194.08004.25004.02004.21004.21002,995,600
Jun 07, 20194.01004.11003.96004.05004.05001,803,500
Jun 06, 20194.06004.06003.90003.99003.99002,591,900
Jun 05, 20194.10004.11003.99004.05004.05001,259,400
Jun 04, 20194.08004.11003.98004.08004.08001,980,800
Jun 03, 20194.12004.12503.98004.05004.05003,582,300
May 31, 20194.22004.25003.80004.10004.10005,178,000
May 31, 20190.25 Dividend
May 30, 20194.36004.46004.34004.42004.17003,712,500
May 29, 20194.50004.55004.21004.34004.09454,624,200
May 28, 20194.68004.70004.50004.50004.24552,911,200
May 24, 20194.52004.67004.49004.64004.37761,545,200
May 23, 20194.44004.50004.36004.46004.20772,459,200
May 22, 20194.62004.75004.42004.46004.20773,717,800
May 21, 20194.56004.65004.46004.64004.37764,127,200
May 20, 20194.85004.90004.55004.56004.30213,940,700
May 17, 20195.00005.02004.83004.88004.60402,184,300
May 16, 20194.94004.94004.85004.85004.57571,285,900
May 15, 20194.90004.95504.78004.95004.67001,873,800
May 14, 20194.73004.87004.73004.83004.55681,812,500
May 13, 20194.70004.77504.68004.72004.45302,180,800
May 10, 20194.70004.77004.67004.75004.48131,598,400
May 09, 20194.71004.74004.58004.70004.43422,398,300
May 08, 20194.77004.85004.73004.73004.46251,771,800
May 07, 20194.85004.92004.72004.77004.50023,477,600
May 06, 20194.76004.99004.73004.86004.58513,875,100
May 03, 20194.51004.99504.49004.77004.500211,031,500
May 02, 20194.40004.47004.32004.39004.14171,768,600
May 01, 20194.46004.61004.42004.42004.17004,058,300
Apr 30, 20194.51004.55004.37004.45004.19833,027,200
Apr 29, 20194.62004.72004.49004.51004.25492,503,300
Apr 26, 20194.41004.65004.41004.62004.35873,099,000
Apr 25, 20194.62004.63004.23004.42004.17005,274,200
Apr 24, 20194.65004.72004.52304.56004.30213,403,700
Apr 23, 20194.65004.72004.59004.64004.37763,763,300
Apr 22, 20194.84004.84304.61004.65004.38704,741,300
Apr 18, 20194.76004.87004.70004.83004.55681,813,500
Apr 17, 20194.85004.86004.54004.78004.50966,921,300
Apr 16, 20195.10005.15004.69004.81004.53798,437,700
Apr 15, 20195.32005.34005.09005.10004.81152,371,100
Apr 12, 20195.31005.36005.25005.31005.00971,495,900
Apr 11, 20195.37005.38005.27005.30005.00021,744,700
Apr 10, 20195.34005.44005.30005.36005.05683,612,000
Apr 09, 20195.47005.50005.34005.34005.03801,821,800
Apr 08, 20195.53005.55005.41005.47005.16061,502,700
Apr 05, 20195.53005.61005.50005.53005.21722,618,300
Apr 04, 20195.48005.57505.48005.51005.19832,529,500
Apr 03, 20195.60005.60005.47005.49005.17951,780,500
Apr 02, 20195.62005.64505.52005.61005.29271,698,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...