$105.59 +1.25 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
12/2/2016104.92105.84104.85105.59111,457
12/1/2016104.99105.04104.12104.34128,405
11/30/2016106.39106.79105.76106.24133,403
11/29/2016106.55107.50106.33106.93104,762
11/28/2016106.41106.41105.46105.4986,562
11/25/2016106.84107.49106.61107.3154,367
11/23/2016105.16106.10105.16105.70106,401
11/22/2016105.61106.20105.43106.0885,314
11/21/2016106.23106.42105.48105.9780,317
11/18/2016105.63105.93104.49104.69107,598
11/17/2016104.59105.27104.55104.9286,351
11/16/2016103.17104.62103.17104.47167,577
11/15/2016103.03103.16101.77103.15306,026
11/14/2016103.57104.16103.13103.9890,070
11/11/2016103.38103.77102.67103.74112,347
11/10/2016105.26105.28103.13103.83108,131
11/9/2016104.53105.37104.05104.98108,295
11/8/2016106.62107.60106.56107.3095,822
11/7/2016107.22107.72106.98107.2898,873
11/4/2016105.91106.52105.37105.3863,823
11/3/2016106.96106.96105.59105.7677,902
11/2/2016107.55107.81106.59106.75107,277
11/1/2016108.44108.49106.99107.16140,884
10/31/2016108.08109.04107.50108.47242,791
10/28/2016104.10104.36103.41103.6684,969
10/27/2016104.15104.29103.53103.59128,947
10/26/2016103.58103.90102.90103.00154,317
10/25/2016103.98104.25103.12103.88180,842
10/24/2016105.12105.67104.75105.62116,536
10/21/2016106.48107.27106.23107.13114,694
10/20/2016108.23108.65106.93107.70128,239
10/19/2016111.69112.01111.27111.4269,914
10/18/2016111.47111.54110.75110.8676,992
10/17/2016110.01110.46109.87110.0361,944
10/14/2016111.32112.13111.22111.3158,935
10/13/2016109.71112.10109.61111.7093,791
10/12/2016111.28111.80110.76111.64222,169
10/11/2016112.43112.45110.57110.90102,586
10/10/2016112.63113.89112.63113.4851,427
10/7/2016112.90113.27111.68112.52137,787
10/6/2016113.93114.54113.92114.3056,023
10/5/2016114.55114.95114.49114.6867,339
10/4/2016118.26118.94117.16117.5587,413
10/3/2016117.64117.77117.00117.4755,089
9/30/2016117.67118.11116.47117.7295,838
9/29/2016118.64118.88116.93117.3567,105
9/28/2016118.34118.99117.55118.86118,588
9/27/2016114.80116.55114.68116.3783,726
9/26/2016115.78115.87115.14115.2898,072
9/23/2016118.19118.30117.64117.6657,436
9/22/2016120.47121.06119.52119.75128,529
9/21/2016117.35118.45116.90118.29121,417
9/20/2016117.57117.85116.83116.8455,088
9/19/2016117.11117.58116.36116.5291,879
9/16/2016116.06116.08114.41114.88136,810
9/15/2016116.73118.00116.43117.68168,694
9/14/2016116.28116.64115.75116.0476,224
9/13/2016116.84116.87115.55116.1172,080
9/12/2016115.76117.80115.59117.7375,972
9/9/2016118.52118.53116.31116.4195,439
9/8/2016119.36119.86118.65118.81107,375
9/7/2016121.06121.55120.04120.10228,107
9/6/2016120.26120.74119.40120.34254,222
9/2/2016117.46118.93117.45118.41362,357
9/1/2016117.32117.61116.74117.41221,086
8/31/2016116.33116.48114.61115.87342,264
8/30/2016117.35117.70117.01117.57310,551
8/29/2016116.61117.28116.53116.94104,678
8/26/2016119.20119.67116.79117.24494,635
8/25/2016117.96118.79117.52118.29190,411
8/24/2016120.95121.37116.96117.08266,757
8/23/2016115.32115.39114.85115.0155,417
8/22/2016113.84114.69113.55114.6562,754
8/19/2016114.97115.53114.57115.4343,955
8/18/2016116.66116.73115.80116.3161,153
8/17/2016114.72115.56114.19115.3348,238
8/16/2016114.80115.22114.56114.8851,579
8/15/2016115.16115.25114.66115.01174,140
8/12/2016114.96115.41114.48114.8992,517
8/11/2016115.49115.69115.10115.1446,468
8/10/2016115.02115.09114.62114.6984,522
8/9/2016112.52113.93112.39113.5361,036
8/8/2016113.58113.65112.75113.0852,183
8/5/2016112.40113.96112.30113.7680,014
8/4/2016111.30111.79111.06111.7755,243
8/3/2016111.65112.08111.46111.8881,551
8/2/2016112.38112.49111.69112.23113,344
8/1/2016111.98112.33111.42111.69126,283
7/29/2016112.10113.20111.53112.07105,956
7/28/2016111.79112.35111.25112.11127,242
7/27/2016111.62112.01110.78111.56109,834
7/26/2016111.30111.54110.58111.3674,811
7/25/2016110.61111.24110.55111.0269,467
7/22/2016110.93110.99110.34110.7971,301
7/21/2016111.70112.10110.72111.07112,844
7/20/2016110.88112.22110.74111.60147,099
7/19/2016109.24109.38107.86108.33248,406
7/18/2016109.70110.72109.41109.4275,264
7/15/2016110.44110.63109.26109.75109,765
7/14/2016111.01111.07109.85110.02102,363
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center