Worldpay, Inc Class A Com Stk (DI) (WPY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Worldpay, Inc Class A Com Stk (DI)

Date Open High Low Close* Volume
02/08/2018 6,138.00p 6,365.00p 6,138.00p 6,282.00p 4561
01/08/2018 5,565.00p 6,296.00p 5,565.00p 6,203.00p 10625
31/07/2018 5,817.00p 6,271.00p 5,816.00p 6,156.00p 37327
30/07/2018 6,309.00p 6,369.00p 6,175.00p 6,175.00p 10931
27/07/2018 6,348.00p 6,493.00p 6,348.00p 6,350.00p 7035
26/07/2018 6,070.00p 6,570.00p 6,070.00p 6,402.00p 9132
25/07/2018 6,380.00p 6,528.00p 6,367.00p 6,412.00p 26738
24/07/2018 6,687.00p 6,717.00p 6,343.00p 6,343.00p 19364
23/07/2018 6,572.00p 6,678.00p 6,572.00p 6,671.00p 3190
20/07/2018 6,614.00p 6,667.00p 6,576.00p 6,624.00p 6542
19/07/2018 6,601.00p 6,703.00p 6,601.00p 6,661.00p 10183
18/07/2018 6,611.00p 6,682.00p 6,550.00p 6,550.00p 7405
17/07/2018 7,069.00p 7,069.00p 6,464.00p 6,501.00p 19401
16/07/2018 6,671.00p 6,671.00p 6,447.00p 6,527.00p 3791
13/07/2018 6,322.00p 6,650.00p 6,320.00p 6,650.00p 11476
12/07/2018 6,492.00p 6,555.00p 6,490.00p 6,530.00p 8580
11/07/2018 6,402.00p 6,527.00p 6,357.00p 6,480.00p 14526
10/07/2018 6,312.00p 6,475.00p 6,297.00p 6,399.00p 16290
09/07/2018 6,248.00p 6,311.00p 6,163.00p 6,285.00p 10334
06/07/2018 5,717.00p 6,257.00p 5,717.00p 6,257.00p 15132
05/07/2018 5,817.00p 6,249.00p 5,817.00p 6,165.00p 10531
04/07/2018 6,275.00p 6,341.00p 6,208.00p 6,223.00p 2604
03/07/2018 6,237.00p 6,300.00p 6,222.00p 6,232.00p 73455
02/07/2018 6,151.00p 6,277.00p 6,145.00p 6,277.00p 14758
29/06/2018 6,229.00p 6,262.00p 6,162.00p 6,162.00p 6727
28/06/2018 6,100.00p 6,223.00p 6,100.00p 6,169.00p 10885
27/06/2018 6,179.00p 6,305.00p 6,179.00p 6,201.00p 11552
26/06/2018 6,228.00p 6,269.00p 6,136.00p 6,195.00p 15176
25/06/2018 6,375.00p 6,386.00p 6,296.00p 6,300.00p 6119
22/06/2018 6,362.00p 6,444.00p 6,362.00p 6,376.00p 11375
21/06/2018 6,468.00p 6,473.00p 6,424.00p 6,441.00p 7878
20/06/2018 6,459.00p 6,515.00p 6,410.00p 6,410.00p 22501
19/06/2018 6,350.00p 6,431.00p 6,317.00p 6,350.00p 10921
18/06/2018 6,413.00p 6,434.00p 6,343.00p 6,371.00p 8404
15/06/2018 6,124.00p 6,392.00p 6,124.00p 6,340.00p 52929
14/06/2018 6,293.00p 6,375.00p 6,257.00p 6,301.00p 11751
13/06/2018 6,697.00p 6,697.00p 6,253.00p 6,253.00p 32462
12/06/2018 6,064.00p 6,267.00p 6,064.00p 6,233.00p 6214
11/06/2018 6,075.00p 6,140.00p 6,075.00p 6,076.00p 4982
08/06/2018 5,986.00p 6,119.00p 5,986.00p 6,033.00p 14186
07/06/2018 6,182.00p 6,195.00p 6,062.00p 6,062.00p 76010
06/06/2018 6,023.00p 6,095.00p 6,014.00p 6,089.00p 22203
05/06/2018 6,012.00p 6,091.00p 6,012.00p 6,048.00p 30279
04/06/2018 5,946.00p 6,035.00p 5,936.35p 5,978.00p 8353
01/06/2018 5,710.00p 6,051.00p 5,710.00p 5,942.00p 22371
31/05/2018 5,903.00p 6,025.00p 5,708.00p 5,708.00p 13526
30/05/2018 5,650.00p 6,004.00p 5,650.00p 5,914.00p 17343
29/05/2018 5,700.00p 5,959.00p 5,700.00p 5,851.00p 9327
25/05/2018 5,927.00p 5,950.00p 5,900.00p 5,900.00p 3982
24/05/2018 6,066.00p 6,066.00p 5,909.00p 5,909.00p 19870
23/05/2018 6,078.00p 6,078.00p 5,956.00p 5,956.00p 3269
22/05/2018 6,068.00p 6,115.00p 6,043.00p 6,070.00p 10088
21/05/2018 6,100.00p 6,167.00p 6,095.00p 6,095.00p 29759
18/05/2018 6,050.00p 6,135.00p 6,032.50p 6,068.00p 13447
17/05/2018 5,972.00p 6,094.00p 5,895.00p 6,051.00p 89287
16/05/2018 6,062.00p 6,094.30p 6,014.00p 6,025.00p 26967
15/05/2018 6,000.00p 6,029.00p 5,959.00p 6,000.00p 10153
14/05/2018 5,926.00p 6,003.00p 5,873.00p 5,985.00p 15741
11/05/2018 6,071.00p 6,100.00p 5,925.00p 5,928.00p 12147
10/05/2018 6,217.00p 6,297.00p 6,015.00p 6,156.00p 39783
09/05/2018 6,136.00p 6,278.00p 6,136.00p 6,181.00p 97232
08/05/2018 6,200.00p 6,237.00p 6,110.90p 6,210.00p 36035
04/05/2018 5,829.00p 6,159.00p 5,829.00p 6,159.00p 57645
03/05/2018 6,059.00p 6,059.00p 5,920.00p 5,967.00p 10682
02/05/2018 5,964.00p 6,055.00p 5,950.00p 6,005.00p 6533
01/05/2018 5,885.00p 6,026.00p 5,885.00p 6,026.00p 13608
30/04/2018 5,832.00p 5,934.00p 5,759.00p 5,902.00p 29339
27/04/2018 5,722.00p 5,855.00p 5,716.00p 5,820.00p 10945
26/04/2018 5,619.00p 5,787.00p 5,619.00p 5,765.00p 4218
25/04/2018 5,950.00p 5,950.00p 5,589.40p 5,651.00p 25312
24/04/2018 5,791.00p 5,843.00p 5,715.00p 5,715.00p 6455
23/04/2018 5,728.00p 5,842.00p 5,728.00p 5,842.00p 18224
20/04/2018 5,920.00p 5,928.00p 5,732.00p 5,849.00p 10781
19/04/2018 5,765.00p 5,890.00p 5,759.00p 5,830.00p 9732
18/04/2018 5,778.00p 5,892.00p 5,778.00p 5,870.00p 24518
17/04/2018 5,930.00p 5,930.00p 5,681.00p 5,780.00p 19904
16/04/2018 5,613.00p 5,721.00p 5,613.00p 5,683.00p 6333
13/04/2018 5,677.00p 5,707.00p 5,628.00p 5,628.00p 13336
12/04/2018 5,673.00p 5,726.00p 5,612.00p 5,691.00p 72477
11/04/2018 5,663.00p 5,720.00p 5,663.00p 5,693.00p 51388
10/04/2018 5,930.00p 5,930.00p 5,675.00p 5,713.00p 9591
09/04/2018 5,700.00p 5,717.00p 5,646.00p 5,685.00p 10850
06/04/2018 5,736.00p 5,805.00p 5,700.00p 5,700.00p 10311
05/04/2018 5,800.00p 5,898.55p 5,782.45p 5,845.00p 24808
04/04/2018 5,699.00p 5,725.00p 5,652.00p 5,670.00p 26778
03/04/2018 5,780.00p 5,905.00p 5,700.00p 5,720.00p 54625
29/03/2018 6,023.00p 6,023.00p 5,715.00p 5,747.00p 11985
28/03/2018 5,724.00p 5,804.00p 5,648.00p 5,648.00p 28883
27/03/2018 5,500.00p 5,894.00p 5,500.00p 5,825.00p 16542
26/03/2018 5,743.00p 5,797.00p 5,664.00p 5,664.00p 33355
23/03/2018 6,150.00p 6,150.00p 5,782.00p 5,805.00p 6671
22/03/2018 5,914.00p 5,914.00p 5,800.00p 5,864.00p 8478
21/03/2018 5,893.00p 5,960.00p 5,874.00p 5,930.00p 12724
20/03/2018 5,863.00p 5,972.00p 5,802.00p 5,930.00p 181772
19/03/2018 5,952.00p 5,952.00p 5,841.60p 5,855.00p 3584
16/03/2018 5,640.00p 6,035.00p 5,640.00p 6,000.00p 11346
15/03/2018 5,640.00p 6,091.40p 5,640.00p 5,950.00p 45308
14/03/2018 5,640.00p 6,115.00p 5,640.00p 6,053.00p 27956
13/03/2018 6,150.00p 6,150.00p 6,001.00p 6,001.00p 43966
12/03/2018 6,101.00p 6,150.00p 6,078.60p 6,100.00p 23199
09/03/2018 5,640.00p 6,090.00p 5,537.00p 6,063.00p 11202
08/03/2018 5,971.00p 6,070.00p 5,947.00p 6,044.00p 34931
07/03/2018 6,040.00p 6,135.00p 5,972.00p 5,980.00p 53494
06/03/2018 6,050.00p 6,120.00p 6,020.00p 6,079.00p 53856
05/03/2018 5,883.00p 6,010.00p 5,881.00p 5,996.00p 53966
02/03/2018 5,950.00p 5,950.00p 5,808.00p 5,880.00p 24261
01/03/2018 5,895.00p 6,069.00p 5,820.00p 5,985.00p 70390
28/02/2018 5,610.00p 5,904.00p 3,649.73p 5,812.00p 197883
27/02/2018 5,304.00p 5,672.65p 5,297.85p 5,630.00p 61864
26/02/2018 5,501.00p 5,829.00p 4,075.05p 5,523.00p 18182
23/02/2018 5,467.00p 5,518.00p 5,428.00p 5,501.00p 34831
22/02/2018 5,499.00p 5,530.00p 5,386.55p 5,450.00p 75894
21/02/2018 5,250.00p 5,763.00p 5,250.00p 5,466.00p 11519
20/02/2018 5,467.00p 5,515.60p 5,437.00p 5,476.00p 69640
19/02/2018 5,700.00p 5,700.00p 5,451.00p 5,455.00p 16757
16/02/2018 4,979.00p 5,488.00p 4,979.00p 5,488.00p 22554
15/02/2018 5,246.00p 5,350.00p 5,246.00p 5,325.00p 61102
14/02/2018 5,194.00p 5,309.00p 5,194.00p 5,259.00p 11458
13/02/2018 5,345.00p 5,398.45p 5,300.00p 5,300.00p 32996
12/02/2018 5,407.00p 5,407.00p 5,347.00p 5,361.00p 30734
09/02/2018 5,084.00p 5,376.00p 5,084.00p 5,210.00p 88140
08/02/2018 5,605.00p 5,831.00p 5,406.00p 5,408.00p 2364655
07/02/2018 5,350.00p 5,601.00p 5,323.00p 5,550.00p 112439
06/02/2018 5,266.00p 5,485.00p 5,142.00p 5,366.00p 17370
05/02/2018 5,300.00p 5,622.00p 5,300.00p 5,563.00p 20650
02/02/2018 5,597.00p 5,613.00p 5,467.50p 5,577.00p 37859
01/02/2018 5,650.00p 5,700.00p 5,559.30p 5,570.00p 148672
31/01/2018 5,660.00p 5,723.00p 5,650.00p 5,650.00p 211658
30/01/2018 5,728.00p 5,850.00p 5,660.00p 5,695.00p 60638
29/01/2018 5,740.00p 5,950.00p 5,718.00p 5,740.00p 134494
26/01/2018 5,800.00p 5,800.00p 5,633.00p 5,696.00p 104945
25/01/2018 5,600.00p 5,717.20p 5,535.00p 5,555.00p 69780
24/01/2018 5,551.00p 5,602.00p 5,540.32p 5,550.00p 70036
23/01/2018 5,700.00p 5,705.00p 5,616.00p 5,635.00p 148253
22/01/2018 5,650.00p 5,725.00p 5,642.00p 5,666.00p 136632
19/01/2018 5,700.00p 5,800.00p 5,641.00p 5,680.00p 268599
18/01/2018 5,650.00p 5,674.20p 5,400.00p 5,630.00p 296866
17/01/2018 5,685.00p 5,790.00p 5,638.00p 5,640.00p 34546
16/01/2018 5,700.00p 5,720.00p 5,677.00p 5,700.00p 1284331

*Close Price adjusted for both dividends and splits