UK markets close in 1 hour 41 minutes

Washington Prime Group Inc. (WPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.9403-0.0381 (-3.89%)
As of 9:49AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20210.95000.94990.92620.94030.9403170,358
20 Sept 20210.99001.00000.94000.97800.97801,429,200
17 Sept 20211.00001.08001.00001.06001.06001,201,100
16 Sept 20210.95001.09000.95001.02001.02001,889,500
15 Sept 20210.89000.98200.89000.98100.98101,539,500
14 Sept 20211.00001.02000.90100.94000.94004,373,600
13 Sept 20211.12001.15001.06001.07001.07002,192,000
10 Sept 20211.18001.20001.13001.14001.14001,928,200
09 Sept 20211.16001.17001.11901.12001.12001,867,700
08 Sept 20211.25001.28001.14001.16001.16003,407,600
07 Sept 20211.34001.47001.23001.24001.24007,133,700
03 Sept 20211.75001.75001.48001.49001.49003,200,600
02 Sept 20211.62001.75001.58001.72001.72006,409,100
01 Sept 20211.50002.08001.45001.70001.700031,955,100
31 Aug 20211.33001.54901.31001.49001.49003,692,800
30 Aug 20211.34001.37001.29001.35001.3500913,000
27 Aug 20211.34001.34901.31001.32001.3200805,800
26 Aug 20211.33001.38001.31001.34001.3400977,500
25 Aug 20211.39001.39001.31001.37001.3700943,200
24 Aug 20211.31001.37001.28001.36001.36001,559,000
23 Aug 20211.40001.46001.25001.31001.31001,535,300
20 Aug 20211.31001.39001.29501.33001.3300662,000
19 Aug 20211.38001.45001.26001.31001.31001,110,400
18 Aug 20211.42001.48001.36001.39001.3900793,900
17 Aug 20211.51001.52001.38001.42001.4200836,600
16 Aug 20211.57001.60001.47001.50001.50001,128,600
13 Aug 20211.64001.65001.51001.55001.55001,696,800
12 Aug 20211.46001.67001.45001.65001.65004,140,700
11 Aug 20211.44001.56001.39001.45001.45002,843,200
10 Aug 20211.48001.49001.35001.42001.42002,875,300
09 Aug 20211.29001.85001.25001.68001.680017,500,200
06 Aug 20211.30001.35001.25001.25001.25002,036,500
05 Aug 20211.50001.52001.37001.38001.38001,842,800
04 Aug 20211.62001.62801.51001.51001.51001,122,100
03 Aug 20211.73001.75001.59501.60001.60001,121,600
02 Aug 20211.83001.85001.70001.70001.7000891,300
30 Jul 20211.74001.90001.72001.78001.78001,007,300
29 Jul 20211.80001.81501.73001.73001.7300361,600
28 Jul 20211.78001.83001.72001.80001.8000630,700
27 Jul 20211.66001.85001.65001.84001.84001,669,600
26 Jul 20211.76001.76901.64001.65001.65001,294,300
23 Jul 20211.82001.83001.73001.75001.7500948,300
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 20211.98002.00001.81001.93001.93001,489,200
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 20212.12002.18002.07002.18002.18001,416,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...