FinancialContent is the trusted provider of stock market information to the media industry.
Worldpay Inc (NY: WP)
131.21 USD  -0.59 (-0.45%)
Official Closing Price  /  Updated: 4:01 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 16, 2019 131.78 132.16 131.00 131.21 1,126,181 -0.59(-0.45%)
Jul 15, 2019 131.04 132.06 130.48 131.80 2,182,025 +1.04(+0.80%)
Jul 12, 2019 129.64 130.91 129.28 130.76 1,268,800 +1.49(+1.15%)
Jul 11, 2019 128.70 129.46 128.11 129.27 1,219,718 +0.88(+0.69%)
Jul 10, 2019 129.10 129.42 128.05 128.39 1,336,666 -0.21(-0.16%)
Jul 09, 2019 127.85 129.01 127.69 128.60 1,637,613 +0.24(+0.19%)
Jul 08, 2019 127.87 128.71 127.84 128.36 1,111,334 -0.07(-0.05%)
Jul 05, 2019 127.63 128.43 126.16 128.43 2,190,200 +0.39(+0.30%)
Jul 03, 2019 126.94 128.17 126.70 128.04 1,370,600 +1.40(+1.11%)
Jul 02, 2019 126.32 127.26 125.81 126.64 1,876,782 +0.21(+0.17%)
Jul 01, 2019 124.29 127.70 123.70 126.43 4,075,471 +3.88(+3.17%)
Jun 28, 2019 123.65 124.72 122.55 122.55 6,555,300 -0.68(-0.55%)
Jun 27, 2019 123.04 123.49 122.25 123.23 5,454,239 +0.16(+0.13%)
Jun 26, 2019 122.51 123.51 121.87 123.07 1,740,023 +0.30(+0.24%)
Jun 25, 2019 122.85 124.14 122.73 122.77 2,763,881 +0.03(+0.02%)
Jun 24, 2019 123.94 124.25 122.74 122.74 3,561,758 +1.33(+1.10%)
Jun 21, 2019 125.42 125.48 121.41 121.41 4,426,600 -4.00(-3.19%)
Jun 20, 2019 125.51 126.87 125.14 125.41 3,670,487 +0.42(+0.34%)
Jun 19, 2019 124.31 125.66 123.79 124.99 2,701,274 +0.60(+0.48%)
Jun 18, 2019 123.76 124.74 123.76 124.39 2,063,454 +1.02(+0.83%)
Jun 17, 2019 123.60 123.95 122.58 123.37 1,372,183 +0.21(+0.17%)
Jun 14, 2019 122.66 123.42 122.50 123.16 852,400 +0.41(+0.33%)
Jun 13, 2019 122.62 123.11 122.02 122.75 1,065,025 +0.37(+0.30%)
Jun 12, 2019 123.13 123.13 122.07 122.38 986,243 -0.72(-0.58%)
Jun 11, 2019 124.27 124.53 122.54 123.10 1,272,475 -0.79(-0.64%)
Jun 10, 2019 124.50 124.55 123.14 123.89 1,001,041 -0.06(-0.05%)
Jun 07, 2019 123.70 124.46 123.57 123.95 1,465,300 +0.82(+0.67%)
Jun 06, 2019 123.08 123.71 122.08 123.13 1,129,852 +0.04(+0.03%)
Jun 05, 2019 122.03 123.42 122.00 123.09 1,098,712 +1.45(+1.19%)
Jun 04, 2019 118.77 121.74 118.43 121.64 1,518,908 +3.35(+2.83%)
Jun 03, 2019 122.01 122.80 117.53 118.29 1,688,359 -3.35(-2.75%)
May 31, 2019 120.27 122.01 120.04 121.64 1,887,700 +0.43(+0.35%)
May 30, 2019 120.85 121.30 119.83 121.21 1,636,284 +0.79(+0.66%)
May 29, 2019 120.12 120.50 119.45 120.42 1,386,257 -0.23(-0.19%)
May 28, 2019 120.32 121.90 119.86 120.65 3,547,779 +0.64(+0.53%)
May 24, 2019 122.60 123.24 119.85 120.01 4,550,000 -1.97(-1.62%)
May 23, 2019 121.77 122.02 120.31 121.98 1,706,214 -0.40(-0.33%)
May 22, 2019 121.01 123.14 121.01 122.38 2,547,304 +0.81(+0.67%)
May 21, 2019 120.83 122.50 120.83 121.57 4,680,714 +1.49(+1.24%)
May 20, 2019 119.62 120.62 119.44 120.08 1,874,521 -0.29(-0.24%)
May 17, 2019 119.90 121.16 119.41 120.37 1,460,400 -0.14(-0.12%)
May 16, 2019 119.08 121.05 119.05 120.51 1,727,164 +1.65(+1.39%)
May 15, 2019 117.86 119.11 117.54 118.86 1,184,605 +0.38(+0.32%)
May 14, 2019 117.29 119.15 117.29 118.48 1,499,613 +1.45(+1.24%)
May 13, 2019 116.60 117.44 115.83 117.03 1,613,635 -1.24(-1.05%)
May 10, 2019 116.93 118.29 115.76 118.27 1,192,900 +0.74(+0.63%)
May 09, 2019 117.04 117.65 115.76 117.53 2,207,559 -0.23(-0.20%)
May 08, 2019 117.46 118.44 117.15 117.76 2,316,555 +0.21(+0.18%)
May 07, 2019 118.00 118.71 116.61 117.55 1,767,766 -1.38(-1.16%)
May 06, 2019 117.53 119.32 117.50 118.93 1,137,095 -0.42(-0.35%)
May 03, 2019 119.21 119.43 118.25 119.35 2,486,100 +0.02(+0.02%)
May 02, 2019 117.50 119.36 117.36 119.33 3,348,757 +2.49(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.