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
17/05/2019 9,370.00p 9,490.00p 9,340.40p 9,450.00p 10001
16/05/2019 9,280.00p 9,460.00p 9,270.00p 9,450.00p 15613
15/05/2019 9,250.00p 9,250.00p 9,150.00p 9,180.00p 2285
14/05/2019 9,020.00p 9,150.00p 9,020.00p 9,150.00p 2802
13/05/2019 8,990.00p 9,010.00p 8,903.97p 8,950.00p 3180
10/05/2019 9,020.00p 9,020.00p 8,880.00p 8,900.00p 3748
09/05/2019 9,010.00p 9,069.40p 8,910.00p 8,940.00p 24936
08/05/2019 8,990.00p 9,080.00p 8,990.00p 9,010.00p 22321
07/05/2019 9,040.00p 9,080.00p 8,940.00p 8,960.00p 7987
06/05/2019 9,130.00p 9,190.00p 8,990.00p 8,990.00p 53248
03/05/2019 9,130.00p 9,190.00p 8,990.00p 8,990.00p 53248
02/05/2019 8,940.00p 9,130.00p 8,920.20p 9,010.00p 35709
01/05/2019 8,930.00p 9,000.00p 8,910.00p 8,970.00p 1933
30/04/2019 8,300.00p 9,070.00p 8,300.00p 8,920.00p 22418
29/04/2019 8,600.00p 8,740.00p 8,599.80p 8,710.00p 10172
26/04/2019 8,650.00p 8,690.00p 8,620.00p 8,620.00p 5035
25/04/2019 8,740.00p 8,798.80p 8,650.00p 8,650.00p 4784
24/04/2019 8,750.00p 8,770.00p 8,700.00p 8,720.00p 2064
23/04/2019 8,630.00p 8,720.00p 8,630.00p 8,670.00p 46680
18/04/2019 8,540.00p 8,580.00p 8,494.66p 8,500.00p 6414
17/04/2019 8,570.00p 8,629.20p 8,550.00p 8,560.00p 4462
16/04/2019 8,650.00p 8,710.00p 8,570.80p 8,580.00p 13000
15/04/2019 8,590.00p 8,630.00p 8,550.00p 8,550.00p 6180
12/04/2019 8,650.00p 8,700.00p 8,590.80p 8,640.00p 66514
11/04/2019 8,630.00p 8,650.00p 8,570.00p 8,600.00p 23156
10/04/2019 8,720.00p 8,750.00p 8,660.00p 8,660.00p 52978
09/04/2019 8,700.00p 8,760.00p 8,660.00p 8,700.00p 10850
08/04/2019 8,660.00p 8,710.00p 8,620.20p 8,650.00p 4632
05/04/2019 8,730.00p 8,840.00p 8,730.00p 8,760.00p 8008
04/04/2019 8,780.00p 8,790.30p 8,661.20p 8,710.00p 3442
03/04/2019 8,690.00p 8,740.00p 8,630.00p 8,700.00p 8191
02/04/2019 8,680.00p 8,760.00p 8,620.00p 8,710.00p 19454
01/04/2019 8,730.00p 8,740.00p 8,550.00p 8,550.00p 18220
29/03/2019 8,524.00p 8,651.00p 8,493.00p 8,591.00p 5452
28/03/2019 8,250.00p 8,475.00p 8,244.00p 8,450.00p 21221
27/03/2019 8,316.00p 8,364.09p 8,250.00p 8,250.00p 21613
26/03/2019 8,248.00p 8,322.00p 8,193.00p 8,193.00p 12979
25/03/2019 8,330.00p 8,371.67p 8,193.00p 8,263.00p 13851
22/03/2019 8,350.00p 8,436.00p 8,322.00p 8,340.00p 10258
21/03/2019 8,017.00p 8,390.00p 8,017.00p 8,290.00p 14180
20/03/2019 8,075.00p 8,195.00p 7,908.00p 7,908.00p 30549
19/03/2019 8,157.00p 8,245.29p 7,996.00p 8,074.00p 29134
18/03/2019 8,101.00p 8,530.00p 7,999.43p 8,100.00p 87584
15/03/2019 7,316.00p 7,458.00p 7,306.00p 7,410.00p 13981
14/03/2019 7,477.00p 7,508.00p 7,350.00p 7,350.00p 18483
13/03/2019 7,073.00p 7,579.00p 7,073.00p 7,556.00p 17589
12/03/2019 7,471.00p 7,560.00p 7,426.00p 7,426.00p 3076
11/03/2019 7,463.00p 7,500.00p 7,384.00p 7,487.00p 22576
08/03/2019 7,198.00p 7,404.00p 7,198.00p 7,380.00p 5096
07/03/2019 7,163.00p 7,239.00p 7,157.00p 7,157.00p 12977
06/03/2019 7,266.00p 7,304.00p 7,156.00p 7,156.00p 1102
05/03/2019 7,293.00p 7,326.00p 7,236.00p 7,236.00p 9545
04/03/2019 7,369.00p 7,428.00p 7,255.00p 7,255.00p 11307
01/03/2019 7,291.00p 7,352.00p 7,264.38p 7,300.00p 12082
28/02/2019 7,284.00p 7,331.10p 7,179.94p 7,225.00p 18002
27/02/2019 7,273.00p 7,551.00p 7,165.00p 7,183.00p 9572
26/02/2019 6,808.00p 7,326.00p 6,698.00p 7,220.00p 22060
25/02/2019 6,779.00p 6,864.00p 6,779.00p 6,802.00p 9431
22/02/2019 6,768.00p 6,822.00p 6,713.00p 6,713.00p 1819
21/02/2019 6,760.00p 6,817.43p 6,573.00p 6,703.00p 42810
20/02/2019 6,767.00p 6,855.00p 6,725.00p 6,725.00p 2363
19/02/2019 6,725.00p 6,845.56p 6,675.00p 6,675.00p 4803
18/02/2019 6,804.00p 6,806.00p 6,660.00p 6,660.00p 1024
15/02/2019 6,762.00p 6,867.00p 6,758.00p 6,806.00p 2638
14/02/2019 6,847.00p 6,853.00p 6,711.00p 6,711.00p 2184
13/02/2019 6,750.00p 6,870.00p 6,750.00p 6,750.00p 5258
12/02/2019 6,683.00p 6,773.00p 6,683.00p 6,697.00p 4661
11/02/2019 6,550.00p 6,726.00p 6,550.00p 6,709.00p 4574
08/02/2019 6,494.00p 6,583.00p 6,473.00p 6,532.00p 7378
07/02/2019 6,538.00p 6,601.00p 6,478.00p 6,478.00p 17834
06/02/2019 6,534.00p 6,570.00p 6,454.00p 6,478.00p 5898
05/02/2019 6,558.00p 6,560.00p 6,475.00p 6,552.00p 5274
04/02/2019 6,490.00p 6,524.41p 6,485.00p 6,492.00p 713
01/02/2019 6,305.00p 6,504.00p 6,305.00p 6,504.00p 3336
31/01/2019 6,479.00p 6,500.00p 6,393.00p 6,433.00p 8907
30/01/2019 6,285.00p 6,422.00p 6,285.00p 6,370.00p 7899
29/01/2019 6,291.00p 6,344.00p 6,171.00p 6,171.00p 2718
28/01/2019 6,267.00p 6,322.00p 6,220.00p 6,301.00p 10995
25/01/2019 6,250.00p 6,307.00p 6,210.00p 6,210.00p 7477
24/01/2019 6,259.00p 6,339.00p 6,223.00p 6,223.00p 4787
23/01/2019 6,400.00p 6,419.00p 6,263.00p 6,263.00p 3037
22/01/2019 6,401.00p 6,495.03p 6,392.00p 6,395.00p 5513
21/01/2019 6,462.00p 6,471.00p 6,393.00p 6,393.00p 3137
18/01/2019 6,397.00p 6,532.00p 6,372.36p 6,422.00p 4138
17/01/2019 6,324.00p 6,417.00p 6,303.00p 6,350.00p 5191
16/01/2019 6,252.00p 6,341.00p 6,202.00p 6,250.00p 5012
15/01/2019 6,043.00p 6,232.00p 6,043.00p 6,170.00p 2887
14/01/2019 6,013.00p 6,082.00p 5,972.27p 6,003.00p 4746
11/01/2019 6,168.00p 6,177.00p 6,056.00p 6,056.00p 4995
10/01/2019 6,194.00p 6,291.25p 6,077.00p 6,077.00p 3514
09/01/2019 6,116.00p 6,243.00p 6,070.00p 6,167.00p 6856
08/01/2019 6,089.00p 6,155.00p 6,013.00p 6,013.00p 1680
07/01/2019 5,836.00p 6,046.00p 5,835.00p 6,000.00p 2831
04/01/2019 5,825.00p 5,909.00p 5,800.00p 5,909.00p 8024
03/01/2019 5,901.00p 5,971.00p 5,773.00p 5,773.00p 4982
02/01/2019 5,817.00p 6,047.00p 5,784.00p 5,997.00p 17397
31/12/2018 6,075.00p 6,129.00p 6,050.00p 6,050.00p 3040
28/12/2018 5,992.00p 6,126.00p 5,925.00p 5,925.00p 6249
27/12/2018 5,787.00p 5,912.00p 5,691.00p 5,846.00p 8987
24/12/2018 5,830.00p 5,830.00p 5,617.00p 5,685.00p 2773
21/12/2018 5,911.00p 5,985.00p 5,793.00p 5,830.00p 4593
20/12/2018 6,000.00p 6,081.00p 5,877.00p 5,877.00p 6125
19/12/2018 6,058.00p 6,159.00p 6,056.54p 6,110.00p 14178
18/12/2018 6,087.00p 6,106.00p 5,972.00p 6,064.00p 10530
17/12/2018 6,350.00p 6,366.00p 6,130.00p 6,130.00p 9319
14/12/2018 6,351.00p 6,461.00p 6,333.00p 6,374.00p 1242
13/12/2018 6,408.00p 6,551.00p 6,363.00p 6,408.00p 5409
12/12/2018 6,509.00p 6,538.00p 6,408.00p 6,408.00p 2004
11/12/2018 6,456.00p 6,600.00p 6,439.00p 6,439.00p 3892
10/12/2018 6,388.00p 6,532.00p 6,302.00p 6,410.00p 17235
07/12/2018 6,399.00p 6,543.00p 6,327.00p 6,327.00p 6457
06/12/2018 6,355.00p 6,393.00p 6,253.00p 6,253.00p 17286
05/12/2018 6,472.00p 6,510.00p 6,390.00p 6,390.00p 756
04/12/2018 6,700.00p 6,775.00p 6,651.00p 6,651.00p 5348
03/12/2018 6,763.00p 6,970.00p 6,763.00p 6,821.00p 13470
30/11/2018 6,724.00p 6,724.00p 6,612.00p 6,612.00p 30698
29/11/2018 6,550.00p 6,750.00p 6,550.00p 6,620.00p 12182
28/11/2018 6,454.00p 6,602.00p 6,454.00p 6,510.00p 7984
27/11/2018 6,547.00p 6,547.00p 6,372.00p 6,445.00p 33119
26/11/2018 6,054.00p 6,408.00p 6,054.00p 6,301.00p 30425
23/11/2018 6,370.00p 6,386.00p 6,232.00p 6,241.00p 7385
22/11/2018 6,400.00p 6,400.00p 6,280.00p 6,280.00p 3748
21/11/2018 6,158.00p 6,454.00p 6,158.00p 6,375.00p 7901
20/11/2018 6,113.00p 6,285.00p 5,952.00p 6,231.00p 51715
19/11/2018 6,315.00p 6,331.42p 6,138.00p 6,138.00p 4073
16/11/2018 6,371.00p 6,460.64p 6,300.00p 6,300.00p 3628
15/11/2018 6,120.00p 6,474.00p 6,120.00p 6,270.00p 11471
14/11/2018 6,510.00p 6,667.00p 6,380.00p 6,380.00p 5290
13/11/2018 6,778.00p 6,810.00p 6,510.00p 6,510.00p 37308
12/11/2018 6,927.00p 7,017.64p 6,703.00p 6,703.00p 8157
09/11/2018 6,873.00p 6,991.74p 6,810.00p 6,810.00p 3665
08/11/2018 7,190.00p 7,191.00p 6,854.00p 6,873.00p 12601
07/11/2018 7,134.00p 7,233.00p 7,090.00p 7,214.00p 28987
06/11/2018 7,022.00p 7,138.00p 7,009.00p 7,030.00p 7167
05/11/2018 7,154.00p 7,184.00p 6,954.00p 6,954.00p 14545
02/11/2018 7,205.00p 7,317.00p 7,132.00p 7,167.00p 18019
01/11/2018 7,200.00p 7,200.00p 7,101.00p 7,102.00p 4768
31/10/2018 6,918.00p 7,212.00p 6,867.00p 7,169.00p 24553
30/10/2018 6,830.00p 6,897.00p 6,724.00p 6,867.00p 12231
29/10/2018 7,068.00p 7,180.00p 6,911.00p 6,911.00p 25183
26/10/2018 7,130.00p 7,264.00p 6,947.00p 6,974.00p 5892
25/10/2018 7,036.00p 7,210.00p 7,029.00p 7,105.00p 22558
24/10/2018 7,272.00p 7,311.00p 7,193.00p 7,197.00p 2717
23/10/2018 7,218.00p 7,312.00p 7,050.00p 7,050.00p 69969
22/10/2018 7,042.00p 7,324.00p 7,042.00p 7,219.00p 6062
19/10/2018 7,489.00p 7,489.00p 7,265.00p 7,320.00p 9657
18/10/2018 7,317.00p 7,379.00p 7,272.00p 7,286.00p 9634
17/10/2018 7,246.00p 7,444.00p 7,246.00p 7,341.00p 6247
16/10/2018 7,065.00p 7,241.00p 7,065.00p 7,162.00p 3597
15/10/2018 7,389.00p 7,389.00p 7,060.00p 7,060.00p 22399
12/10/2018 7,003.00p 7,318.00p 7,003.00p 7,182.00p 10097
11/10/2018 6,866.00p 7,096.00p 6,719.00p 6,951.00p 52477
10/10/2018 7,467.00p 7,481.00p 7,046.00p 7,140.00p 8486
09/10/2018 7,350.00p 7,534.00p 7,350.00p 7,422.00p 9928
08/10/2018 7,617.00p 7,626.00p 7,368.00p 7,368.00p 4181
05/10/2018 7,673.00p 7,814.00p 7,575.00p 7,575.00p 12047
04/10/2018 7,505.00p 7,908.00p 7,505.00p 7,651.00p 6715
03/10/2018 7,423.00p 7,986.00p 7,423.00p 7,865.00p 40709
02/10/2018 7,626.00p 7,800.00p 7,626.00p 7,791.00p 20880
01/10/2018 7,729.00p 7,800.00p 7,689.00p 7,692.00p 15048
28/09/2018 7,660.00p 7,762.00p 7,647.00p 7,738.00p 3675
27/09/2018 7,582.00p 7,687.00p 7,582.00p 7,666.00p 8896
26/09/2018 7,555.00p 7,618.00p 7,527.00p 7,527.00p 4071
25/09/2018 7,490.00p 7,586.00p 7,461.00p 7,533.00p 1785
24/09/2018 7,060.00p 7,507.00p 7,060.00p 7,482.00p 17073
21/09/2018 7,293.00p 7,559.00p 7,293.00p 7,401.00p 1711
20/09/2018 7,350.00p 7,393.00p 7,314.00p 7,336.00p 10138
19/09/2018 7,524.00p 7,557.00p 7,334.00p 7,423.00p 13744
18/09/2018 7,410.00p 7,495.00p 7,410.00p 7,481.00p 3621
17/09/2018 7,491.00p 7,558.00p 7,411.00p 7,466.00p 3550
14/09/2018 7,578.00p 7,629.25p 7,525.00p 7,558.00p 9250
13/09/2018 7,570.00p 7,723.00p 7,570.00p 7,666.00p 6425
12/09/2018 7,421.00p 7,681.00p 7,421.00p 7,601.00p 10613
11/09/2018 7,350.00p 7,528.00p 7,350.00p 7,420.00p 21747
10/09/2018 7,384.00p 7,457.00p 7,360.00p 7,360.00p 5099
07/09/2018 7,364.00p 7,458.00p 7,364.00p 7,384.00p 6330
06/09/2018 7,445.00p 7,466.00p 7,370.00p 7,426.00p 4160
05/09/2018 7,400.00p 7,857.00p 7,400.00p 7,503.00p 6910
04/09/2018 7,499.00p 7,654.00p 7,499.00p 7,583.00p 7024
03/09/2018 7,350.00p 7,530.00p 7,350.00p 7,527.00p 5133
31/08/2018 7,431.00p 7,537.00p 7,431.00p 7,460.00p 3033
30/08/2018 7,410.00p 7,431.00p 7,342.00p 7,403.00p 4256
29/08/2018 6,960.00p 7,503.00p 6,960.00p 7,440.00p 4582
28/08/2018 7,413.00p 7,475.95p 7,402.00p 7,402.00p 8616
24/08/2018 7,366.00p 7,499.00p 7,366.00p 7,413.00p 4252
23/08/2018 7,560.00p 7,560.00p 7,328.00p 7,418.00p 16364
22/08/2018 7,268.00p 7,300.00p 7,236.00p 7,297.00p 3133
21/08/2018 7,500.00p 7,500.00p 7,254.00p 7,254.00p 14854
20/08/2018 7,401.00p 7,475.00p 7,299.00p 7,344.00p 12646
17/08/2018 7,261.00p 7,345.00p 7,261.00p 7,319.00p 1272
16/08/2018 7,599.00p 7,599.00p 7,161.20p 7,255.00p 4750
15/08/2018 7,263.00p 7,325.00p 7,157.00p 7,196.00p 8139
14/08/2018 7,230.00p 7,273.50p 7,098.00p 7,266.00p 6765
13/08/2018 7,178.00p 7,264.00p 7,178.00p 7,215.00p 9524
10/08/2018 7,025.00p 7,159.00p 6,974.40p 7,130.00p 5412
09/08/2018 6,438.00p 6,988.00p 6,437.75p 6,941.00p 47565
08/08/2018 6,487.00p 6,522.00p 6,400.00p 6,400.00p 19657
07/08/2018 6,450.00p 6,505.00p 6,401.00p 6,401.00p 1452
06/08/2018 6,350.00p 6,506.00p 6,350.00p 6,428.00p 4384
03/08/2018 6,254.00p 6,469.00p 6,254.00p 6,350.00p 12146

*Close Price adjusted for both dividends and splits