UK markets closed

Washington Prime Group Inc. (WPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.7500-0.0800 (-4.37%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20211.82001.83001.73001.75001.7500946,200
22 Jul 20211.87001.87001.79001.83001.8300766,900
21 Jul 20211.81001.92001.78001.85001.85001,087,200
20 Jul 20211.82001.99001.75001.82001.82002,463,500
19 Jul 20211.87001.90001.74001.80001.80002,148,300
16 Jul 20211.98002.00001.81001.93001.93001,482,600
15 Jul 20211.95002.01001.87001.93001.93001,123,700
14 Jul 20212.03002.13501.88001.98001.98003,650,500
13 Jul 20212.16002.17101.98001.98001.98001,546,000
12 Jul 20212.17002.20002.15002.18002.1800853,500
09 Jul 20212.12002.18002.07002.18002.18001,415,400
08 Jul 20212.14002.24002.05002.11002.11002,173,200
07 Jul 20212.20002.31002.19002.24002.2400961,800
06 Jul 20212.23002.27002.18102.24002.24001,138,000
02 Jul 20212.28002.33002.18002.26002.26001,364,100
01 Jul 20212.18002.57002.16302.32002.32005,082,400
30 Jun 20212.37002.37802.15002.17002.17002,784,000
29 Jun 20212.39002.44102.34002.37002.37001,736,900
28 Jun 20212.39002.47002.33002.44002.44002,635,000
25 Jun 20212.49002.49002.33002.38002.38001,901,400
24 Jun 20212.28002.50002.28002.49002.49002,447,100
23 Jun 20212.37002.49902.26002.27002.27001,800,300
22 Jun 20212.46002.50002.23002.32002.32001,749,700
21 Jun 20212.52002.61002.31002.47002.47002,540,700
18 Jun 20212.50002.66002.47002.51002.51003,438,500
17 Jun 20212.73002.75002.42002.49002.49003,951,100
16 Jun 20212.79003.11902.66002.67002.67007,738,500
15 Jun 20213.22003.22002.72002.77002.770010,274,100
14 Jun 20212.00004.38001.80003.38003.380033,138,700
11 Jun 20215.23005.55004.73004.84004.84005,292,500
10 Jun 20216.55006.55005.00005.06005.060011,917,000
09 Jun 20215.53006.98005.00006.73006.730034,587,100
08 Jun 20214.60005.17004.35005.00005.000013,813,200
07 Jun 20214.78005.17004.58004.60004.60006,413,600
04 Jun 20214.25005.69004.12004.82004.820019,291,900
03 Jun 20214.70004.86004.13004.23004.23005,769,200
02 Jun 20214.92004.96903.81004.45004.450013,316,600
01 Jun 20212.31005.93002.29004.74004.7400106,732,200
28 May 20211.94002.36001.94002.22002.22005,950,400
27 May 20211.97002.02001.89001.98001.98002,317,900
26 May 20211.86002.05001.84002.01002.01001,843,900
25 May 20211.82001.90001.81001.84001.8400839,700
24 May 20211.89001.92001.82001.84001.84001,836,900
21 May 20211.94001.95001.88001.88001.8800912,400
20 May 20211.94001.96001.89001.93001.9300831,900
19 May 20211.95001.98401.88001.94001.9400990,800
18 May 20211.91002.09001.86001.97001.97001,932,400
17 May 20211.95001.99501.88001.92001.9200892,100
14 May 20211.95001.96001.84001.95001.95001,294,700
13 May 20211.99002.07001.83001.87001.87002,187,500
12 May 20212.04002.04801.91001.94001.94001,901,400
11 May 20212.07002.21001.94001.96001.96003,027,700
10 May 20212.31002.34002.07002.09002.09001,811,100
07 May 20212.11002.36002.11002.25002.25001,280,300
06 May 20212.20002.23001.99002.15002.15002,205,800
05 May 20212.25002.34002.17002.19002.1900860,000
04 May 20212.41002.41002.20002.28002.28001,185,400
03 May 20212.47002.49002.33502.38002.38001,148,100
30 Apr 20212.33002.50002.30002.46002.46001,336,200
29 Apr 20212.47002.58002.27002.34002.34001,881,900
28 Apr 20212.19002.43002.13002.42002.42002,610,800
27 Apr 20212.32002.36002.10002.15002.15003,189,400
26 Apr 20212.13002.34002.05002.31002.31002,951,100
23 Apr 20212.04002.15002.01502.13002.13001,208,700
22 Apr 20212.24002.25002.04002.05002.05001,674,100
21 Apr 20212.00002.24501.97002.19002.19001,195,000
20 Apr 20212.14002.15001.98002.05002.0500930,700
19 Apr 20212.20002.23002.07002.14002.1400821,500
16 Apr 20212.16002.23502.05002.19002.19001,055,000
15 Apr 20212.30002.34002.10002.23002.23001,173,700
14 Apr 20212.26002.34802.18002.29002.29001,000,300
13 Apr 20212.07002.37002.04002.25002.25002,162,100
12 Apr 20212.12002.14001.96002.07002.07001,837,600
09 Apr 20212.19002.22302.08002.10002.10001,368,700
08 Apr 20212.31002.31702.12002.18002.18001,465,100
07 Apr 20212.50002.55002.28002.31002.31001,572,500
06 Apr 20212.47002.57002.37002.52002.52001,046,200
05 Apr 20212.53002.56002.29002.49002.49001,396,100
01 Apr 20212.47002.55002.25402.46002.46001,412,900
31 Mar 20212.19002.36002.15002.23002.2300639,800
30 Mar 20212.15002.34002.03002.23002.2300847,900
29 Mar 20212.10002.27002.04002.18002.18001,279,400
26 Mar 20212.02002.27001.94002.09002.09002,705,800
25 Mar 20212.06002.08001.91001.97001.97001,979,700
24 Mar 20212.52002.60002.06002.09002.09002,158,300
23 Mar 20212.77002.80002.46002.49002.49001,426,500
22 Mar 20213.02003.04002.72002.78002.78001,834,100
19 Mar 20212.81003.10002.71003.10003.10002,330,800
18 Mar 20212.72003.06002.68002.82002.82002,007,100
17 Mar 20212.79002.92002.64002.74002.74002,716,200
16 Mar 20213.14003.19002.84002.91002.91002,498,200
15 Mar 20213.20003.39003.06003.15003.15002,485,800
12 Mar 20213.18003.31002.98003.03003.03002,054,200
11 Mar 20213.20003.47002.95003.32003.32004,162,100
10 Mar 20213.42004.68003.04103.14003.140015,130,200
09 Mar 20211.85004.72001.79003.39003.390044,344,600
08 Mar 20212.12002.13001.70001.82001.82004,046,300
05 Mar 20212.50002.52001.69002.00002.00007,556,200
04 Mar 20216.39006.57002.34002.51002.510011,393,700
03 Mar 20216.27006.51006.16006.28006.2800362,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...