UK markets closed

Washington Prime Group Inc. (WPG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.6700-0.1000 (-3.61%)
At close: 4:00PM EDT
2.7200 +0.05 (1.87%)
After hours: 06:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20212.79003.11902.66002.67002.67007,721,597
15 Jun 20213.22003.22002.72002.77002.770010,256,300
14 Jun 20212.00004.38001.80003.38003.380033,138,700
11 Jun 20215.23005.55004.73004.84004.84005,266,200
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 20214.25005.69004.12004.82004.820019,184,100
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 20212.25002.34002.17002.19002.1900545,700
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
02 Mar 20216.21006.43505.97006.30006.3000495,000
01 Mar 20216.40006.68006.20906.23006.2300524,900
26 Feb 20216.49006.60006.11006.23006.2300643,700
25 Feb 20216.77006.97006.17006.37006.37001,003,300
24 Feb 20216.65007.21006.64706.71006.7100803,100
23 Feb 20216.77006.85006.21006.64006.6400735,100
22 Feb 20216.99007.09006.75006.89006.8900745,300
19 Feb 20216.94007.14006.56006.87006.8700895,500
18 Feb 20216.14007.36706.11006.91006.91001,893,600
17 Feb 20217.50007.50006.09006.35006.35004,463,600
16 Feb 202110.680010.68007.49007.49007.49006,154,300
12 Feb 202112.060012.160011.750012.080012.0800237,700
11 Feb 202111.950012.729011.910012.190012.1900291,700
10 Feb 202111.280012.430011.240012.280012.2800401,900
09 Feb 202111.300011.400010.770011.160011.1600294,100
08 Feb 202110.920011.500010.720011.330011.3300283,200
05 Feb 202110.900011.510010.755010.990010.9900302,800
04 Feb 202110.440011.370010.350010.690010.6900350,700
03 Feb 202110.180010.870010.170010.620010.6200315,900
02 Feb 202112.460012.460010.160010.180010.1800944,300
01 Feb 202114.130014.400012.315012.360012.3600457,400
29 Jan 202114.040014.290013.610014.100014.1000553,300
28 Jan 202114.900014.900013.670014.210014.2100774,400
27 Jan 202114.280016.550013.510014.900014.90001,095,000
26 Jan 202112.570014.360012.470014.270014.2700629,000
25 Jan 202111.370012.910011.370012.450012.4500679,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...