$117.24 -1.05 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 26, 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
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
7/13/2016111.90112.17110.36110.73334,266
7/12/2016110.26111.57110.10110.15223,027
7/11/2016108.02108.75107.75108.4364,727
7/8/2016107.82107.82107.08107.2666,604
7/7/2016107.18107.19105.11105.7777,482
7/6/2016103.93105.35103.18105.33173,780
7/5/2016105.79106.34104.86105.24104,141
7/1/2016107.91108.50107.72108.07159,653
6/30/2016103.44104.56102.66104.52144,047
6/29/2016103.24105.09103.14104.29154,205
6/28/2016101.18102.58100.86102.35140,122
6/27/201698.8099.1496.9498.12216,113
6/24/2016104.31106.90103.67103.87345,164
6/23/2016117.86118.00116.28117.83136,574
6/22/2016115.84116.71114.98115.20120,363
6/21/2016113.83115.11113.58114.12174,208
6/20/2016113.45113.52112.34112.45219,819
6/17/2016107.50108.35106.90108.16146,702
6/16/2016105.22107.39104.44107.14104,692
6/15/2016106.62107.16105.63106.02143,513
6/14/2016105.82106.00104.57105.30121,402
6/13/2016107.46108.63107.32107.60112,382
6/10/2016111.40111.73109.35110.32123,361
6/9/2016114.74115.04113.78114.0854,473
6/8/2016114.18114.60113.93114.2866,229
6/7/2016115.73116.72115.68116.2783,749
6/6/2016114.50115.37114.50114.7862,142
6/3/2016114.59115.40113.90115.1387,435
6/2/2016115.22116.16115.11116.1676,758
6/1/2016114.62115.42114.54115.26113,090
5/31/2016116.89117.30115.26115.93117,883
5/27/2016115.17116.18115.15115.7779,835
5/26/2016116.36116.78115.67116.22108,902
5/25/2016118.01118.21116.42116.8285,326
5/24/2016116.67118.08116.65118.02172,956
5/23/2016114.77114.94114.17114.1853,180
5/20/2016114.78115.38114.40114.7284,906
5/19/2016114.62114.91113.64114.6586,120
5/18/2016114.75115.60114.26115.02100,536
5/17/2016115.22115.54114.02114.4466,722
5/16/2016113.76115.36113.75115.06110,050
5/13/2016113.68114.50113.53114.20157,433
5/12/2016116.84116.85115.09115.8869,684
5/11/2016115.85116.26115.40115.50122,826
5/10/2016116.31117.17116.09117.0391,094
5/9/2016116.26116.88116.01116.58134,063
5/6/2016114.89116.40114.68116.2688,643
5/5/2016115.01115.29114.24114.71316,620
5/4/2016114.98115.46114.66115.30103,897
5/3/2016116.74116.74115.63116.0282,972
5/2/2016116.80118.33116.71118.21108,739
4/29/2016116.74117.36116.13117.1583,115
4/28/2016116.41118.75116.41117.7282,951
4/27/2016117.19117.80116.54117.5777,893
4/26/2016117.46117.90116.68117.0061,331
4/25/2016115.91116.54115.67116.5066,209
4/22/2016115.96116.70115.76116.46182,312
4/21/2016116.63117.06116.12116.86197,747
4/20/2016119.91120.14118.91119.0256,345
4/19/2016120.57120.81119.78120.4678,904
4/18/2016117.62118.74117.61118.5354,043
4/15/2016117.43118.10117.32117.7140,700
4/14/2016117.23117.56116.56117.3875,683
4/13/2016118.20118.46117.83118.4148,976
4/12/2016117.15117.78116.33117.5136,291
4/11/2016116.84117.83116.51116.5155,051
4/8/2016115.64115.92115.39115.9268,847
4/7/2016116.42116.50115.00115.38308,286
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center