$101.45 +2.05 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Feb. 12, 2016 | 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
2/12/2016100.40101.6199.83101.4598,696
2/11/201699.04100.2198.6599.4073,419
2/10/2016100.45100.9599.9099.93106,189
2/9/201696.92101.0996.79100.37131,810
2/8/201697.4697.8295.6797.52194,131
2/5/2016105.69105.79102.31102.60108,815
2/4/2016106.89107.77106.41106.67100,927
2/3/2016108.85108.86106.65108.52142,442
2/2/2016108.08108.10106.86107.0772,944
2/1/2016107.68109.88107.14109.55132,032
1/29/2016106.35108.85106.25108.8088,916
1/28/2016106.40106.43104.57105.5881,364
1/27/2016105.35106.22104.06104.5157,832
1/26/2016103.92105.61103.80105.5964,517
1/25/2016104.75105.00103.67103.78106,948
1/22/2016104.67105.64104.50105.47134,237
1/21/2016100.09101.9399.23101.00158,238
1/20/2016100.48101.3798.64100.5670,333
1/19/2016102.47102.86101.63102.2989,989
1/15/2016102.30103.03101.49102.36105,261
1/14/2016104.72106.07103.56105.63163,731
1/13/2016107.52107.57104.46104.56129,507
1/12/2016107.18107.89106.51107.66103,901
1/11/2016106.04106.93105.56106.57101,249
1/8/2016107.99108.09106.08106.15101,441
1/7/2016107.80108.88107.21107.6186,827
1/6/2016110.87111.75110.83111.4542,096
1/5/2016113.39113.59112.44113.4069,752
1/4/2016112.82112.85111.04112.5771,365
12/31/2015115.50116.00114.59114.7438,109
12/30/2015116.81117.03116.26116.2637,189
12/29/2015115.57117.12115.57116.8952,066
12/28/2015115.06115.07114.31114.9448,322
12/24/2015115.46116.09114.97115.8240,151
12/23/2015114.27115.97114.27115.7587,517
12/22/2015113.08113.95112.31113.8679,873
12/21/2015113.80113.82112.26113.2677,029
12/18/2015112.85113.06111.80111.86106,268
12/17/2015114.64114.78113.55113.5576,998
12/16/2015114.62115.59113.88115.4261,178
12/15/2015113.63114.18113.28113.4055,595
12/14/2015112.64112.92111.01112.3370,452
12/11/2015113.64113.81112.10112.1764,627
12/10/2015114.29114.49113.58113.7482,594
12/9/2015113.48114.28112.15113.5099,382
12/8/2015113.83114.27113.42113.7760,764
12/7/2015115.51116.13115.25116.03140,785
12/4/2015112.73114.51112.71114.2385,756
12/3/2015115.32115.32112.90113.4254,878
12/2/2015115.00115.53114.69114.89113,567
12/1/2015115.62116.44115.22116.2658,972
11/30/2015115.45115.93114.77115.4869,791
11/27/2015116.01116.22115.51115.7238,014
11/25/2015114.80115.87114.36115.62130,044
11/24/2015111.77113.00111.55112.7786,553
11/23/2015114.33114.45113.28113.63126,018
11/20/2015116.18116.34115.13115.2954,692
11/19/2015115.54116.22115.40115.9447,391
11/18/2015114.10115.19113.95114.9765,379
11/17/2015114.52115.13114.11114.3270,186
11/16/2015111.65113.79111.58113.7681,211
11/13/2015112.08112.51111.43111.93137,846
11/12/2015115.07115.19113.66113.7054,040
11/11/2015114.07115.48113.96114.98206,956
11/10/2015112.02112.36111.73112.18227,416
11/9/2015112.62112.90112.22112.6272,043
11/6/2015112.67113.10111.93112.6157,902
11/5/2015113.98114.04113.04113.2859,688
11/4/2015116.01116.01114.24114.25141,105
11/3/2015114.03115.12113.91114.7782,532
11/2/2015113.93114.52113.68114.11127,383
10/30/2015111.64112.78111.63112.0655,694
10/29/2015111.78112.48111.28112.4169,941
10/28/2015111.38112.24110.85111.74131,555
10/27/2015111.08111.09110.43110.81104,253
10/26/2015111.53111.72110.83111.3666,632
10/23/2015113.44114.14112.29113.96105,739
10/22/2015107.92110.15107.90110.14213,218
10/21/2015110.89111.06109.99109.9950,929
10/20/2015112.67112.91111.30111.70137,298
10/19/2015111.04111.56110.91111.3246,177
10/16/2015110.22110.86110.17110.65104,098
10/15/2015109.40109.95108.82109.94105,958
10/14/2015107.30107.73106.95107.1381,302
10/13/2015106.19107.02106.05106.41124,805
10/12/2015108.75108.90108.02108.4373,304
10/9/2015109.29109.45108.55109.4555,971
10/8/2015107.21109.21106.93109.1043,452
10/7/2015106.62107.15106.38107.15126,473
10/6/2015107.87108.43107.36107.48179,455
10/5/2015106.34108.21106.20108.0254,532
10/2/2015103.37106.33103.00106.3147,048
10/1/2015104.51104.68103.34104.3264,682
9/30/2015104.04104.26103.12104.0381,279
9/29/2015100.56100.94100.12100.7658,942
9/28/2015102.69102.69100.52100.8645,905
9/25/2015103.50104.25102.88103.2552,930
9/24/2015101.87102.67101.28102.3853,810
9/23/2015103.41103.65102.43102.9260,049
9/22/2015103.43103.45102.23102.9272,481
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center