Quantcast

Worldpay, Inc. Class A Common Stock Historical Stock Prices

WP 
$97.31
*  
1.18
1.2%
Get WP Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading WP now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
View:    WP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 98.65 98.95 96.85 97.31 1,329,888
09/19/2018 98.67 98.95 96.85 97.31 1,330,272
09/18/2018 97.97 98.735 97.65 98.49 1,162,030
09/17/2018 99.06 99.11 97.66 97.83 1,009,428
09/14/2018 99.15 99.41 98.45 98.96 1,524,831
09/13/2018 100.09 101.39 99.33 99.49 3,054,562
09/12/2018 99.87 99.95 98.4 99.71 2,208,775
09/11/2018 96.68 98.14 96.14 97.98 1,870,527
09/10/2018 96.54 97.315 95.78 97.2 1,492,652
09/07/2018 96.39 96.77 95.285 95.83 1,776,198
09/06/2018 96.55 96.87 95.23 96.74 1,300,751
09/05/2018 98.75 98.865 96.1301 96.31 2,295,709
09/04/2018 97.71 98.61 97.5 98.58 2,223,097
08/31/2018 97.08 97.74 96.92 97.39 1,617,836
08/30/2018 96 97.23 95.7 97.18 1,535,262
08/29/2018 95.98 96.28 95.79 96.01 1,801,265
08/28/2018 96.07 96.54 95.74 95.84 1,935,064
08/27/2018 96.65 96.94 95.85 95.99 1,189,041
08/24/2018 95.18 96.51 95.04 96.45 1,740,434
08/23/2018 94.79 95.69 94.53 95.24 1,906,012
08/22/2018 93.65 94.9 93.65 94.79 1,170,617
08/21/2018 94.39 94.39 93.28 93.78 2,015,351
08/20/2018 94.35 94.83 93.22 94.09 2,648,188
08/17/2018 93.18 94.57 92.67 94.49 2,355,538
08/16/2018 92.25 92.94 91.22 92.74 2,055,296
08/15/2018 92.49 92.67 90.7 91.64 2,204,691
08/14/2018 92.53 93.07 91.9 92.88 2,589,908
08/13/2018 92 92.82 91.6 92.05 4,982,148
08/10/2018 90.36 92.47 90.12 92.14 4,503,792
08/09/2018 89.28 90.8 88.64 90.6 10,317,020
08/08/2018 83.72 84.005 83.22 83.35 2,856,218
08/07/2018 83.95 84.29 83.52 83.93 2,631,760
08/06/2018 83.51 84.26 83.26 83.66 2,315,577
08/03/2018 83.95 84.07 82.71 83.82 1,806,527
08/02/2018 81.4 83.9125 81.2795 83.61 3,547,537
08/01/2018 82.07 82.69 81.74 81.74 2,213,568
07/31/2018 82.35 82.78 81.09 82.19 2,071,410
07/30/2018 83.01 83.08 80.54 81.35 2,877,444
07/27/2018 85.25 85.31 82.91 83.09 1,895,029
07/26/2018 84.37 85.03 84.32 84.97 1,596,016
07/25/2018 83.83 86.03 83.76 85.12 3,433,739
07/24/2018 86.64 87.02 82.94 83.9 6,173,403
07/23/2018 87.16 87.71 86.74 87.7 1,192,136
07/20/2018 86.78 87.11 86.42 87.04 1,453,824
07/19/2018 86.92 87.17 86.44 86.66 2,159,588
07/18/2018 86.99 86.99 86.04 86.65 1,561,304
07/17/2018 86.3 87 85.64 86.92 1,720,789
07/16/2018 86.42 87.01 86 86.51 1,235,789
07/13/2018 86.75 87 85.975 86.48 1,566,441
07/12/2018 86.3 86.8 85.81 86.58 1,651,034
07/11/2018 85 86.43 84.61 85.78 2,155,385
07/10/2018 84.29 85.885 84.29 85.18 2,542,614
07/09/2018 83.29 84.12 83.1 83.93 981,514
07/06/2018 82.5 83.47 81.93 83.36 1,190,678
07/05/2018 82.5 82.655 81.815 82.43 1,608,182
07/03/2018 82.46 82.68 81.91 82.26 1,152,909
07/02/2018 81.11 82.28 81.06 82.06 1,437,140
06/29/2018 82.11 82.4 81.67 81.78 1,524,431
06/28/2018 80.8 81.95 80.46 81.6 1,590,563
06/27/2018 82.8 83.06 80.62 80.67 2,479,795
06/26/2018 82.66 83.13 81.74 82.1 2,598,431
06/25/2018 84.68 84.68 82.38 82.73 2,521,793
06/22/2018 86.05 86.05 84.51 85.08 4,769,660
06/21/2018 85.5 86.06 84.9 85.4 1,602,080
06/20/2018 85.42 85.99 85.0101 85.11 1,594,697
06/19/2018 84.29 85.01 83.77 84.93 1,299,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio