WPP PLC AMERICAN DEPOSITARY SH $87.98

up +0.30


17/5/2013 05:17 PM  |  NASDAQ : WPPGY  |  Industries : Professional, Scientific, and Technical Services / Advertising, Public Relations, and Related Services
Type:

WPPGY historical data

Date Open High Low Close Volume
5/17/2013 87.69 88.14 87.62 87.98 162
5/16/2013 88.48 88.68 87.67 87.68 326
5/15/2013 87.27 88.21 87.26 88.08 303
5/14/2013 86.37 87.50 86.37 87.35 1011
5/13/2013 86.09 86.42 85.84 86.41 328
5/10/2013 86.02 86.65 85.76 86.65 313
5/9/2013 85.27 86.01 85.02 85.96 979
5/8/2013 86.66 87.26 85.15 87.18 938
5/7/2013 84.68 84.93 84.10 84.89 621
5/6/2013 84.22 84.53 83.95 84.16 190
5/3/2013 84.19 84.49 83.80 84.24 293
5/2/2013 83.04 84.46 82.59 83.93 512
5/1/2013 82.92 83.23 82.12 82.32 475
4/30/2013 82.15 82.72 81.17 82.54 772
4/29/2013 81.57 82.32 81.32 82.14 644
4/26/2013 81.58 82.38 81.56 82.34 397
4/25/2013 82.90 83.21 82.10 82.22 455
4/24/2013 80.97 81.51 80.82 81.16 170
4/23/2013 80.93 82.27 80.89 81.61 592
4/22/2013 79.53 79.62 78.39 79.30 211
4/19/2013 79.14 79.97 79.14 79.64 372
4/18/2013 78.70 78.88 78.14 78.25 392
4/17/2013 79.51 79.51 77.94 78.57 427
4/16/2013 80.20 80.99 80.00 80.87 376
4/15/2013 79.44 79.59 78.62 78.87 539
4/12/2013 82.87 83.07 81.98 82.90 503
4/11/2013 81.84 83.32 81.83 82.66 1157
4/10/2013 79.86 80.67 79.66 80.31 549
4/9/2013 79.48 79.53 78.57 79.16 153
4/8/2013 79.50 79.62 78.72 79.40 245
4/5/2013 78.28 79.13 78.17 79.13 323
4/4/2013 80.34 80.56 80.08 80.56 360
4/3/2013 81.44 81.53 80.32 80.32 470
4/2/2013 80.88 81.16 80.36 80.39 1077
4/1/2013 80.00 80.04 79.60 79.71 242
3/28/2013 79.36 80.22 79.29 80.12 558
3/27/2013 78.07 79.04 77.60 78.96 435
3/26/2013 79.40 79.55 79.08 79.55 509
3/25/2013 80.95 80.95 79.36 79.80 305
3/22/2013 80.65 81.34 80.49 80.96 373
3/21/2013 80.50 81.07 80.42 80.58 268
3/20/2013 82.06 82.20 81.09 81.25 235
3/19/2013 81.58 81.86 81.07 81.34 607
3/18/2013 81.05 81.81 81.05 81.19 352
3/15/2013 81.88 81.96 81.28 81.31 655
3/14/2013 80.80 81.70 80.68 81.60 277
3/13/2013 81.07 81.32 80.76 81.20 190
3/12/2013 81.27 81.55 81.07 81.20 434
3/11/2013 80.07 80.46 79.82 80.44 540
3/8/2013 81.29 81.35 80.77 81.25 341
3/7/2013 81.53 81.94 81.46 81.78 516
3/6/2013 81.74 81.74 80.74 81.14 507
3/5/2013 82.15 82.32 81.39 81.53 365
3/4/2013 80.92 81.34 80.60 81.28 699
3/1/2013 79.25 79.84 78.88 79.61 504
2/28/2013 79.19 80.45 79.18 79.74 617
2/27/2013 77.59 78.99 77.46 78.89 697
2/26/2013 78.01 78.27 77.30 77.93 821
2/25/2013 78.68 79.36 77.59 77.67 816
2/22/2013 79.38 79.38 78.64 79.37 383
2/21/2013 78.98 79.04 78.43 78.84 616
2/20/2013 81.56 81.71 80.68 80.68 326
2/19/2013 81.79 82.21 81.45 81.69 411
2/15/2013 80.51 81.60 80.47 81.14 493
2/14/2013 79.04 79.53 78.85 79.15 472
2/13/2013 79.17 79.87 79.17 79.62 737
2/12/2013 78.30 79.36 78.30 79.24 432
2/11/2013 79.31 79.38 78.88 79.25 325
2/8/2013 79.92 80.54 79.80 80.21 1085
2/7/2013 78.38 78.96 77.92 78.91 478
2/6/2013 78.81 79.08 78.69 79.01 329
2/5/2013 78.49 78.74 78.17 78.35 340
2/4/2013 78.72 78.79 78.09 78.19 305
2/1/2013 79.87 79.91 78.81 79.32 440
1/31/2013 78.30 78.94 78.25 78.43 598
1/30/2013 78.61 78.88 78.09 78.28 833
1/29/2013 76.65 77.24 76.64 77.17 291
1/28/2013 76.67 76.67 76.07 76.53 610
1/25/2013 77.27 77.59 77.01 77.50 444
1/24/2013 76.60 77.23 76.60 76.94 292
1/23/2013 76.11 76.15 75.78 76.10 361
1/22/2013 76.75 76.89 76.49 76.84 313
1/18/2013 77.18 77.45 77.02 77.31 484
1/17/2013 76.54 77.15 76.49 76.90 415
1/16/2013 76.47 76.50 76.12 76.15 413
1/15/2013 76.63 77.35 76.56 77.18 816
1/14/2013 75.22 76.31 75.10 76.28 1110
1/11/2013 75.40 75.90 75.06 75.79 461
1/10/2013 73.87 74.56 73.87 74.48 418
1/9/2013 72.63 72.87 72.50 72.81 979
1/8/2013 73.55 73.69 72.68 73.02 1287
1/7/2013 73.87 74.15 73.68 74.14 231
1/4/2013 73.56 74.56 73.50 74.37 376
1/3/2013 74.06 74.41 73.71 73.88 773
1/2/2013 74.72 75.41 74.48 75.40 1052
12/31/2012 71.89 72.96 71.89 72.90 479
12/28/2012 71.71 72.03 71.31 71.35 345
12/27/2012 72.45 72.49 71.47 71.90 488
12/26/2012 72.25 72.41 71.35 71.52 301
12/24/2012 71.99 72.23 71.95 72.21 342
Marketplace
Trading Center