$121.28 -1.56 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
5/22/2015122.02122.02120.78121.2866,334
5/21/2015122.96123.22122.56122.8448,980
5/20/2015123.11123.33122.59123.1037,705
5/19/2015122.40122.90122.21122.6433,602
5/18/2015121.79122.67121.57122.6733,713
5/15/2015122.28122.66121.76122.6461,360
5/14/2015121.19122.50120.97122.4853,096
5/13/2015119.92120.19119.23120.1851,251
5/12/2015118.94119.27118.42119.1886,378
5/11/2015119.24120.30119.24119.9573,036
5/8/2015118.19119.36118.19119.2149,076
5/7/2015114.78115.37114.61115.2177,997
5/6/2015115.50115.50114.15114.8841,106
5/5/2015117.01117.09114.86115.2770,409
5/4/2015118.28118.28116.98117.3243,407
5/1/2015116.03117.35115.91117.3552,438
4/30/2015117.75117.82116.32116.4368,352
4/29/2015119.31119.34118.07118.3368,640
4/28/2015118.59119.53118.17119.5353,837
4/27/2015120.30120.71119.73119.7748,323
4/24/2015119.20119.68118.94119.3949,023
4/23/2015118.06119.11117.76118.8646,098
4/22/2015119.63120.23119.04120.09115,058
4/21/2015117.81118.79117.61118.5463,146
4/20/2015114.98115.68114.69115.1860,304
4/17/2015116.32116.32114.86115.4483,922
4/16/2015117.08117.84116.94117.5956,709
4/15/2015117.22117.88116.90117.5843,209
4/14/2015117.52117.95117.24117.8439,282
4/13/2015117.38117.85116.69116.9661,545
4/10/2015117.57118.26117.25117.7764,642
4/9/2015117.29117.44116.65116.8248,473
4/8/2015116.90117.02115.87116.3553,061
4/7/2015115.78116.50115.07115.2054,163
4/6/2015115.28116.34114.35115.4141,295
4/2/2015113.67114.80113.48114.5671,848
4/1/2015113.23113.60112.14112.8190,444
3/31/2015113.51114.45113.27113.77142,021
3/30/2015114.96116.03114.88115.7871,085
3/27/2015114.82115.37114.30115.3266,367
3/26/2015114.05115.14113.61114.9173,150
3/25/2015117.64117.81115.77115.8270,137
3/24/2015117.49117.98116.92116.9653,288
3/23/2015117.29117.70116.75117.3961,063
3/20/2015117.87118.57117.45118.02166,238
3/19/2015117.43117.61116.01116.2971,140
3/18/2015116.02118.70115.88118.3378,728
3/17/2015115.04115.38114.62115.1066,068
3/16/2015115.22116.10115.22116.0194,558
3/13/2015115.24115.87114.74115.8268,528
3/12/2015115.36115.87115.18115.8758,165
3/11/2015114.14114.44113.36113.9193,521
3/10/2015114.89115.10113.52113.87138,344
3/9/2015117.93118.42117.13118.3789,095
3/6/2015116.12117.07115.22115.4759,308
3/5/2015117.35117.41116.85117.0188,530
3/4/2015116.82117.33115.97117.1574,399
3/3/2015117.88117.98116.57117.27106,375
3/2/2015117.69118.75117.60118.7343,750
2/27/2015118.16119.09118.09118.1547,249
2/26/2015118.03118.84117.58118.2080,732
2/25/2015118.16118.27117.25118.14216,819
2/24/2015117.27118.69117.11118.4696,316
2/23/2015118.10118.45117.50117.93113,164
2/20/2015116.11117.53115.67117.0372,637
2/19/2015115.59116.53115.59115.7879,649
2/18/2015114.56114.88114.02114.4773,036
2/17/2015110.98111.72110.57111.7065,403
2/13/2015111.16112.12111.01111.9983,606
2/12/2015111.82112.99111.79112.9741,346
2/11/2015110.93111.17110.26110.8953,640
2/10/2015111.47112.10110.89111.8894,685
2/9/2015108.45110.00108.34109.49199,689
2/6/2015110.17110.79110.00110.42136,724
2/5/2015112.11112.11111.00111.9154,776
2/4/2015111.72112.73111.37112.1363,663
2/3/2015111.03112.56110.79112.4762,393
2/2/2015109.82110.61108.89110.4483,105
1/30/2015110.68111.64109.94110.12140,188
1/29/2015109.35110.06108.82110.0564,391
1/28/2015110.03110.53108.98109.1852,457
1/27/2015110.71111.49110.10111.1252,223
1/26/2015110.94111.68110.23111.3654,246
1/23/2015110.48111.31110.18110.54107,758
1/22/2015110.26112.00110.19111.58100,179
1/21/2015107.24108.55106.87108.5368,286
1/20/2015108.05108.57107.42108.50166,638
1/16/2015104.76105.62104.03105.2463,391
1/15/2015104.07105.05103.90104.3668,946
1/14/2015104.55105.21104.25105.2053,184
1/13/2015106.00106.78104.64105.3297,320
1/12/2015104.65104.73103.84104.0779,686
1/9/2015103.76103.76102.54102.9673,866
1/8/2015101.38103.07101.38102.6255,459
1/7/2015100.21100.6999.60100.5667,921
1/6/2015100.33100.8498.8599.2273,930
1/5/2015102.20102.29100.64100.7757,256
1/2/2015103.83103.95102.69103.0248,410
12/31/2014104.91105.22104.01104.1054,617
12/30/2014105.17105.18104.44104.7465,584
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center