Worldpay Group PLC ADR (WPYGY) Exchange: PINK
Data as of Oct. 8, 2025
$18.36 ($0.79) 4.50%
Worldpay Group PLC ADR - Daily Information
Click for more stock information on Worldpay Group PLC ADR.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $17.73 |
| Previous Close | $18.36 |
| High | $18.50 |
| Low | $17.73 |
| Adjusted Open | $17.73 |
| Previous Adjusted Close | $18.36 |
| Adjusted High | $18.50 |
| Adjusted Low | $17.73 |
Invest in Worldpay Group PLC ADR (WPYGY)
Historical Stock Data for Worldpay Group PLC ADR (WPYGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-12 | $17.73 | $18.50 | $17.73 | $18.36 | $18.36 | 14,906 |
| 2018-01-11 | $17.39 | $17.67 | $17.39 | $17.57 | $17.57 | 16,191 |
| 2018-01-10 | $17.71 | $18.25 | $17.56 | $17.72 | $17.57 | 24,544 |
| 2018-01-09 | $18.02 | $18.30 | $17.90 | $18.14 | $17.99 | 29,112 |
| 2018-01-08 | $17.82 | $18.02 | $17.81 | $17.92 | $17.77 | 24,380 |
| 2018-01-05 | $17.65 | $17.96 | $17.65 | $17.96 | $17.81 | 8,485 |
| 2018-01-04 | $17.40 | $17.73 | $17.40 | $17.69 | $17.54 | 7,973 |
| 2018-01-03 | $17.07 | $17.12 | $17.06 | $17.12 | $16.98 | 11,487 |
| 2018-01-02 | $17.07 | $17.19 | $17.05 | $17.19 | $17.05 | 5,882 |
| 2017-12-29 | $17.51 | $17.51 | $17.14 | $17.39 | $17.24 | 4,114 |
| 2017-12-28 | $16.95 | $17.18 | $16.95 | $17.09 | $16.95 | 6,072 |
| 2017-12-27 | $17.03 | $17.17 | $16.95 | $17.07 | $16.92 | 9,764 |
| 2017-12-26 | $16.98 | $17.20 | $16.98 | $17.11 | $16.97 | 6,510 |
| 2017-12-22 | $17.09 | $17.25 | $17.08 | $17.16 | $17.02 | 6,245 |
| 2017-12-21 | $17.17 | $17.37 | $17.15 | $17.35 | $17.20 | 9,305 |
| 2017-12-20 | $17.34 | $17.45 | $17.19 | $17.32 | $17.17 | 8,151 |
| 2017-12-19 | $17.27 | $17.46 | $17.16 | $17.39 | $17.24 | 13,784 |
| 2017-12-18 | $17.45 | $17.61 | $17.30 | $17.61 | $17.46 | 14,335 |
| 2017-12-15 | $17.11 | $17.50 | $17.11 | $17.41 | $17.26 | 25,011 |
| 2017-12-14 | $17.21 | $17.26 | $17.19 | $17.24 | $17.10 | 5,166 |
| 2017-12-13 | $17.27 | $17.55 | $17.18 | $17.39 | $17.24 | 8,739 |
| 2017-12-12 | $17.21 | $17.43 | $17.18 | $17.35 | $17.20 | 16,272 |
| 2017-12-11 | $17.16 | $17.22 | $17.04 | $17.21 | $17.07 | 11,117 |
| 2017-12-08 | $17.05 | $17.16 | $17.00 | $17.16 | $17.02 | 6,024 |
| 2017-12-07 | $16.69 | $16.93 | $16.65 | $16.90 | $16.76 | 7,821 |
| 2017-12-06 | $16.63 | $16.80 | $16.57 | $16.80 | $16.66 | 24,042 |
| 2017-12-05 | $16.77 | $17.09 | $16.75 | $17.07 | $16.93 | 6,723 |
| 2017-12-04 | $17.41 | $17.41 | $16.94 | $17.03 | $16.89 | 26,673 |
| 2017-12-01 | $17.25 | $17.39 | $17.05 | $17.27 | $17.12 | 12,428 |
| 2017-11-30 | $16.78 | $17.25 | $16.78 | $17.23 | $17.08 | 5,352 |
| 2017-11-29 | $17.15 | $17.15 | $16.74 | $16.86 | $16.72 | 18,280 |
| 2017-11-28 | $17.00 | $17.50 | $17.00 | $17.50 | $17.35 | 11,279 |
| 2017-11-27 | $16.74 | $17.00 | $16.50 | $16.85 | $16.71 | 6,761 |
| 2017-11-24 | $16.51 | $16.72 | $16.48 | $16.72 | $16.58 | 7,271 |
| 2017-11-22 | $16.43 | $16.55 | $16.36 | $16.55 | $16.41 | 12,844 |
| 2017-11-21 | $16.39 | $16.58 | $16.33 | $16.45 | $16.31 | 6,619 |
| 2017-11-20 | $16.14 | $16.35 | $16.14 | $16.32 | $16.18 | 3,211 |
| 2017-11-17 | $16.06 | $16.29 | $16.06 | $16.08 | $15.95 | 5,941 |
| 2017-11-16 | $16.07 | $16.17 | $16.07 | $16.17 | $16.03 | 12,363 |
| 2017-11-15 | $15.90 | $16.14 | $15.89 | $16.14 | $16.00 | 11,770 |
| 2017-11-14 | $16.06 | $16.18 | $15.93 | $16.06 | $15.92 | 6,285 |
| 2017-11-13 | $15.98 | $16.16 | $15.94 | $16.16 | $16.02 | 7,337 |
| 2017-11-10 | $15.83 | $16.13 | $15.83 | $16.13 | $15.99 | 8,245 |
| 2017-11-09 | $15.82 | $15.95 | $15.77 | $15.87 | $15.73 | 15,100 |
| 2017-11-08 | $15.69 | $16.02 | $15.69 | $16.02 | $15.89 | 9,571 |
| 2017-11-07 | $15.91 | $15.91 | $15.78 | $15.87 | $15.74 | 14,336 |
| 2017-11-06 | $15.96 | $16.19 | $15.96 | $16.09 | $15.95 | 4,829 |
| 2017-11-03 | $16.09 | $16.11 | $15.92 | $16.11 | $15.98 | 27,782 |
| 2017-11-02 | $15.95 | $16.25 | $15.95 | $16.25 | $16.12 | 5,978 |
| 2017-11-01 | $16.19 | $16.28 | $16.12 | $16.12 | $15.98 | 6,103 |
| 2017-10-31 | $15.95 | $16.27 | $15.95 | $16.08 | $15.95 | 10,773 |
| 2017-10-30 | $15.79 | $16.10 | $15.79 | $16.01 | $15.87 | 23,256 |
| 2017-10-27 | $16.01 | $16.01 | $15.69 | $15.98 | $15.85 | 7,660 |
| 2017-10-26 | $16.18 | $16.30 | $16.02 | $16.07 | $15.93 | 21,362 |
| 2017-10-25 | $16.13 | $16.35 | $16.13 | $16.35 | $16.21 | 21,562 |
| 2017-10-24 | $16.12 | $16.30 | $16.08 | $16.30 | $16.16 | 33,665 |
| 2017-10-23 | $16.00 | $16.19 | $15.94 | $16.19 | $16.05 | 237,857 |
| 2017-10-20 | $15.91 | $16.00 | $15.90 | $15.96 | $15.83 | 578,910 |
| 2017-10-19 | $15.73 | $15.91 | $15.73 | $15.84 | $15.71 | 739,359 |
| 2017-10-18 | $15.96 | $16.02 | $15.70 | $15.71 | $15.58 | 2,494,146 |
| 2017-10-17 | $16.00 | $16.01 | $15.86 | $15.91 | $15.78 | 3,557,646 |
| 2017-10-16 | $16.37 | $16.55 | $16.24 | $16.34 | $16.20 | 1,429,481 |
| 2017-10-13 | $16.52 | $16.53 | $16.27 | $16.49 | $16.35 | 340,758 |
| 2017-10-12 | $16.27 | $16.66 | $16.21 | $16.66 | $16.52 | 13,835 |
| 2017-10-11 | $16.61 | $16.61 | $16.29 | $16.44 | $16.30 | 16,697 |
| 2017-10-10 | $16.68 | $16.86 | $16.46 | $16.74 | $16.60 | 13,351 |
| 2017-10-09 | $16.56 | $16.78 | $16.28 | $16.47 | $16.33 | 9,401 |
| 2017-10-06 | $16.51 | $16.72 | $16.19 | $16.70 | $16.56 | 44,346 |
| 2017-10-05 | $16.42 | $16.76 | $16.21 | $16.59 | $16.45 | 17,776 |
| 2017-10-04 | $16.10 | $16.66 | $16.10 | $16.45 | $16.31 | 15,851 |
| 2017-10-03 | $16.40 | $16.58 | $16.28 | $16.57 | $16.43 | 10,740 |
| 2017-10-02 | $16.44 | $16.71 | $16.40 | $16.69 | $16.55 | 20,163 |
| 2017-09-29 | $16.62 | $16.66 | $16.41 | $16.60 | $16.46 | 21,848 |
| 2017-09-28 | $16.42 | $16.65 | $16.40 | $16.64 | $16.50 | 14,591 |
| 2017-09-27 | $16.60 | $16.60 | $16.30 | $16.50 | $16.33 | 16,720 |
| 2017-09-26 | $16.80 | $16.88 | $16.60 | $16.62 | $16.45 | 59,054 |
| 2017-09-25 | $16.88 | $16.93 | $16.78 | $16.80 | $16.63 | 34,340 |
| 2017-09-22 | $16.68 | $17.08 | $16.68 | $16.88 | $16.71 | 21,740 |