UK markets closed

Washington Prime Group Inc. (WPG-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.6400+0.1400 (+3.11%)
As of 3:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20214.61004.63004.61004.63004.63004,425
19 Oct 20214.62004.63004.61004.61004.61003,844
18 Oct 20214.60004.61004.60004.61004.61006,519
15 Oct 20214.60004.60004.60004.60004.60001,391
14 Oct 20214.60004.61004.60004.61004.6100868
13 Oct 20214.60004.62604.60004.60004.600019,795
12 Oct 20214.61504.63004.60004.61004.61002,597
11 Oct 20214.63004.63004.63004.63004.63001,000
08 Oct 20214.60004.60004.60004.60004.60001,549
07 Oct 20214.60004.61004.60004.60004.600015,386
06 Oct 20214.50004.55004.50004.55004.550025,602
05 Oct 20214.60004.60004.50004.50004.500013,948
04 Oct 20214.57004.57004.47004.57004.5700728
01 Oct 20214.43005.97504.33005.97505.975025,431
30 Sept 20214.10004.84254.05004.57004.570019,852
29 Sept 20214.60004.70004.54004.64004.640021,901
28 Sept 20214.53004.63004.53004.60004.60007,874
27 Sept 20214.63004.64004.60004.64004.64009,597
24 Sept 20214.60004.66004.60004.64004.640050,105
23 Sept 20214.52004.77004.52004.64004.640046,512
22 Sept 20214.50004.63504.48004.63504.635017,771
21 Sept 20214.67004.67004.49004.59124.59121,556
20 Sept 20214.50004.67004.50004.59004.590074,973
17 Sept 20214.58004.60004.54004.56004.560054,693
16 Sept 20214.54004.55004.52004.54004.540012,316
15 Sept 20214.44004.60004.44004.58004.580040,136
14 Sept 20214.51004.57004.48014.54004.540097,999
13 Sept 20214.51004.55004.46004.52004.5200103,819
10 Sept 20214.50004.55004.45004.55004.550080,059
09 Sept 20214.45004.50004.45004.50004.5000109,604
08 Sept 20214.45004.47664.45004.46504.465067,736
07 Sept 20214.43004.50004.29604.45004.4500120,879
03 Sept 20214.42004.57004.41004.57004.5700139,768
02 Sept 20214.40004.49004.38004.42004.4200120,525
01 Sept 20214.49004.49004.25504.35004.350088,826
31 Aug 20214.40004.41004.30004.40004.400075,314
30 Aug 20214.35004.42004.35004.42004.420039,225
27 Aug 20214.31004.43004.30004.43004.430052,039
26 Aug 20214.22004.43004.13004.43004.430080,745
25 Aug 20214.27004.44004.03004.44004.4400606,270
24 Aug 20212.21003.64002.21003.31003.310087,761
23 Aug 20212.28002.29002.20002.21002.210049,770
20 Aug 20212.33002.33002.21002.23502.235028,363
19 Aug 20212.45002.45002.19902.29002.2900162,818
18 Aug 20212.46002.53002.45002.49302.49306,836
17 Aug 20212.47002.50002.45002.45002.450016,551
16 Aug 20212.57002.59562.43002.48622.486224,505
13 Aug 20212.57002.65962.57002.62002.620017,545
12 Aug 20212.66002.66002.57002.62002.620017,402
11 Aug 20212.60002.70002.59992.66002.660022,261
10 Aug 20212.80002.86872.65002.72002.720047,644
09 Aug 20212.97003.10002.77002.87002.870047,018
06 Aug 20213.05003.05002.72002.89002.890070,621
05 Aug 20213.23003.31003.02003.06003.060056,720
04 Aug 20213.41003.50003.28003.29103.291048,174
03 Aug 20213.42003.59133.40003.46873.468723,212
02 Aug 20213.27003.53003.27003.53003.530050,907
30 Jul 20213.49003.54003.38503.44993.449943,320
29 Jul 20213.45003.58003.45003.54003.540015,218
28 Jul 20213.56003.57003.40003.57003.570040,186
27 Jul 20213.32003.47003.26003.44003.440041,939
26 Jul 20213.43003.55003.28503.31003.310044,271
23 Jul 20213.79003.86003.60003.61003.610016,456
22 Jul 20213.65003.91993.65003.86293.862914,582
21 Jul 20213.60003.80003.56753.80003.800069,701
20 Jul 20213.41003.62003.35603.62003.620058,108
19 Jul 20213.20003.51003.20003.49003.490078,812
16 Jul 20213.12003.36003.12003.17003.170058,837
15 Jul 20213.18003.25993.13003.20003.200047,966
14 Jul 20213.13003.40003.13003.28013.280163,476
13 Jul 20213.16003.25003.01063.18003.180063,597
12 Jul 20213.00003.18002.98503.16003.160052,289
09 Jul 20212.74003.15002.70003.15003.1500123,332
08 Jul 20213.18003.46002.71002.86752.8675202,854
07 Jul 20213.04003.18003.04003.18003.180045,819
06 Jul 20212.98003.04002.88003.03003.030069,577
02 Jul 20213.00003.08002.96002.98282.982896,007
01 Jul 20213.10003.19003.01003.02003.0200242,273
30 Jun 20213.44003.44003.08003.08003.0800275,560
29 Jun 20213.45003.53003.36003.38003.380054,423
28 Jun 20213.85003.85003.35003.52003.5200128,306
25 Jun 20213.75003.80503.67003.72003.720038,236
24 Jun 20213.83003.97003.69133.79003.790064,222
23 Jun 20213.54003.91003.54003.90003.900075,214
22 Jun 20213.70003.86003.68003.79003.790061,428
21 Jun 20213.75003.90003.70003.72003.7200391,715
18 Jun 20213.78003.78003.65003.73993.7399122,840
17 Jun 20213.75003.83003.68663.82003.820073,116
16 Jun 20213.80003.80003.65003.79003.7900127,123
15 Jun 20214.05004.05003.60003.80003.8000344,836
14 Jun 20214.20004.87503.31004.30004.3000732,431
11 Jun 20218.01008.37507.77008.07008.070032,660
10 Jun 20217.99008.55007.80007.99007.9900130,787
09 Jun 20217.20008.11007.20008.05008.0500145,279
08 Jun 20216.56007.18006.50006.90006.900077,659
07 Jun 20216.25006.72006.16006.54006.540026,416
04 Jun 20215.80006.70005.71006.25006.250081,180
03 Jun 20216.48006.48005.35836.07006.070076,634
02 Jun 20216.64006.71005.87006.59006.590091,875
01 Jun 20214.51006.70004.51006.28006.2800222,467
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...