$104.25 +0.59 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 28, 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
8/28/2015103.41104.28102.74104.2569,126
8/27/2015103.57103.97102.58103.66154,511
8/26/2015103.47103.96100.74103.31199,669
8/25/2015106.71107.14103.59103.59192,569
8/24/2015101.92103.03100.40101.95143,100
8/21/2015107.50107.86105.02105.0271,570
8/20/2015109.07109.35108.06108.0651,567
8/19/2015110.22110.51109.41110.2458,222
8/18/2015112.02112.14111.47111.8945,183
8/17/2015110.54111.75110.42111.6462,984
8/14/2015111.38111.74110.77111.5664,580
8/13/2015111.51112.24111.17111.97141,249
8/12/2015110.98111.85109.69111.6977,507
8/11/2015111.76112.12111.18111.4368,823
8/10/2015111.44113.20111.44113.10129,684
8/7/2015112.00112.05111.38112.0069,736
8/6/2015114.95115.07112.71112.9883,885
8/5/2015115.55115.71115.16115.2636,238
8/4/2015115.02115.33114.58114.9864,417
8/3/2015115.11115.16114.04114.7047,912
7/31/2015115.19115.24114.80115.1461,738
7/30/2015114.78114.78113.69114.3962,314
7/29/2015114.09115.02114.09114.8142,575
7/28/2015112.62113.27111.94113.2644,971
7/27/2015111.46111.86110.85111.1768,981
7/24/2015114.26114.43113.01113.1356,632
7/23/2015115.99116.01114.71114.8474,147
7/22/2015116.09116.98116.01116.9857,519
7/21/2015117.63117.63115.89116.7264,776
7/20/2015118.18118.68117.64118.4057,513
7/17/2015118.17119.06118.08119.0137,207
7/16/2015117.90118.52117.72118.4249,219
7/15/2015118.42118.47117.29117.6651,348
7/14/2015117.55117.96116.93117.8060,743
7/13/2015116.30116.81116.17116.6040,146
7/10/2015114.85115.62114.61115.55193,590
7/9/2015111.56111.75110.84110.8753,986
7/8/2015109.25109.91108.44109.0178,309
7/7/2015110.30111.01108.52110.7495,948
7/6/2015110.64111.97110.58111.4867,591
7/2/2015113.16113.37112.52112.89104,986
7/1/2015113.51114.36113.38114.15119,614
6/30/2015113.51113.53111.96112.72106,818
6/29/2015114.25114.78112.12112.2543,486
6/26/2015116.01116.54115.68116.2949,397
6/25/2015116.49117.10116.33116.9146,207
6/24/2015117.18117.35116.06116.3649,786
6/23/2015118.55118.55117.54117.7047,438
6/22/2015117.89118.00117.23117.3149,350
6/19/2015116.73116.81116.05116.0539,003
6/18/2015115.45116.93115.43116.6271,251
6/17/2015114.58115.01113.73114.8559,618
6/16/2015114.33114.79114.13114.7855,892
6/15/2015114.10114.60113.51114.6038,513
6/12/2015114.86115.51114.58115.0443,544
6/11/2015115.02115.72114.85115.6245,155
6/10/2015114.45115.90114.26115.4545,700
6/9/2015113.49113.65112.25112.8449,995
6/8/2015114.01114.01113.30113.6037,521
6/5/2015113.71113.98113.04113.9566,850
6/4/2015115.75116.16115.05115.2664,152
6/3/2015117.35118.13117.20117.6950,259
6/2/2015118.69119.53118.40119.0047,418
6/1/2015118.96118.99117.56118.3958,954
5/29/2015119.99119.99117.49118.5792,234
5/28/2015121.17121.41120.40120.9860,873
5/27/2015120.88121.99120.87121.7254,587
5/26/2015121.23121.24119.78120.0153,499
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!