$104.13 +0.72 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Nov. 25, 2014 | 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
11/25/2014103.29104.26103.18104.1359,081
11/24/2014103.17103.41102.81103.4162,651
11/21/2014103.06103.12102.46102.6765,185
11/20/2014102.22102.28101.54101.8962,542
11/19/2014101.78102.20101.03101.9661,982
11/18/2014101.03101.14100.39100.7849,035
11/17/201499.45100.3899.36100.2866,563
11/14/2014100.26100.3299.57100.06141,523
11/13/2014100.25100.6099.92100.33296,737
11/12/201499.3599.6799.0499.24129,167
11/11/201499.93100.7099.86100.5396,249
11/10/201499.0899.8199.0799.68181,659
11/7/201498.4598.7097.8198.70333,253
11/6/201497.9698.2897.4797.77106,855
11/5/201499.0199.0197.9198.3798,036
11/4/201499.1999.3298.0098.62238,586
11/3/201498.1498.7598.0098.61177,499
10/31/201497.2397.6696.9997.59228,384
10/30/201496.4997.1296.2096.8967,329
10/29/201496.9198.0896.5196.8364,412
10/28/201496.0796.4795.8596.4439,102
10/27/201494.7095.6794.4795.3846,831
10/24/201494.4895.1994.1295.1648,833
10/23/201494.7095.5594.4994.8652,337
10/22/201494.9895.8194.5494.75114,326
10/21/201493.4194.7793.4194.7370,031
10/20/201491.2691.5290.8091.4554,023
10/17/201491.1991.8990.7291.7181,020
10/16/201488.4891.2588.3090.8698,746
10/15/201489.9690.3888.1589.9577,644
10/14/201490.4791.2290.0490.2962,222
10/13/201491.8392.3090.3490.3460,311
10/10/201493.1593.4091.6491.6456,162
10/9/201495.0295.3692.9792.9985,261
10/8/201493.4695.2993.1695.2166,504
10/7/201496.1696.1694.5694.57255,187
10/6/201496.5097.0796.4396.67644,916
10/3/201497.0397.0395.7396.5178,749
10/2/201497.1897.3495.1396.05127,537
10/1/201498.9699.0197.6597.83280,534
9/30/2014101.48102.71100.12100.44249,805
9/29/2014101.18102.82101.18102.6174,971
9/26/2014101.91101.98101.25101.8139,493
9/25/2014102.82102.82101.89102.1150,515
9/24/2014102.46103.51102.27103.3329,293
9/23/2014103.42103.68103.00103.0740,781
9/22/2014105.05105.05104.59104.7350,004
9/19/2014105.38105.40104.94105.17107,605
9/18/2014104.54105.21104.46104.9955,860
9/17/2014102.79103.05102.32102.4937,840
9/16/2014102.51103.47102.30103.4768,330
9/15/2014103.09103.09102.22102.4947,926
9/12/2014103.53103.61103.11103.5350,208
9/11/2014103.30103.30102.66103.1543,337
9/10/2014102.86103.89102.58103.7885,447
9/9/2014103.75104.18103.44103.9535,762
9/8/2014103.43104.40103.43104.0853,771
9/5/2014105.58105.99105.28105.8041,960
9/4/2014106.30106.65105.56105.71354,231
9/3/2014106.04106.18105.45105.7541,313
9/2/2014105.01105.50104.77105.49343,137
8/29/2014104.56104.91104.37104.8739,796
8/28/2014104.15105.05103.99104.8246,002
8/27/2014103.97104.53103.85104.4544,625
8/26/2014103.92103.92102.58102.6187,762
8/25/2014102.69103.44102.46103.2145,509
8/22/2014102.11102.11101.53101.7680,888
8/21/2014102.48102.58101.77102.0547,412
8/20/2014102.30102.61101.95102.2726,817
8/19/2014103.06103.06102.45102.4567,428
8/18/2014102.67103.04102.66103.0128,291
8/15/2014102.47102.57100.94101.7437,607
8/14/2014101.86102.00101.56102.0024,012
8/13/2014101.81101.82101.17101.4950,222
8/12/2014102.05102.23101.73101.8961,863
8/11/2014101.57102.66101.55102.2056,385
8/8/2014100.59100.95100.02100.9484,688
8/7/201499.6799.7198.7498.8240,109
8/6/201498.7099.8498.7099.3543,259
8/5/201499.2699.3998.6398.7359,649
8/4/201499.6999.9099.1799.7641,691
8/1/201498.4099.8398.4099.4452,133
7/31/201499.92100.1799.4999.4942,456
7/30/2014100.62102.14100.48102.0747,436
7/29/2014103.05103.07102.10102.2541,423
7/28/2014103.80103.80102.92103.2061,172
7/25/2014104.79104.90103.85104.4643,626
7/24/2014105.27105.40104.87105.2630,108
7/23/2014106.54106.54105.68105.7722,994
7/22/2014105.26106.00105.25105.8436,058
7/21/2014104.78105.00104.36104.9244,644
7/18/2014104.13105.15104.00105.0736,975
7/17/2014105.84105.86104.31104.4431,536
7/16/2014106.29106.69106.17106.2637,007
7/15/2014104.63104.93104.28104.6641,189
7/14/2014104.58104.80104.17104.3639,342
7/11/2014104.16104.42103.68103.8548,190
7/10/2014104.56105.98104.25104.9752,183
7/9/2014105.58106.29105.28106.1246,291
7/8/2014107.05107.11106.23106.6136,554
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center