$104.52 +0.23 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
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
4/6/2016116.40117.48115.91117.4465,101
4/5/2016116.62117.27116.19116.63119,126
4/4/2016117.99118.21116.98117.70101,690
4/1/2016115.20116.38115.07116.2660,478
3/31/2016117.10117.38116.39116.4375,061
3/30/2016117.91118.13117.19117.2562,694
3/29/2016114.92116.46114.54116.40118,202
3/28/2016114.36114.59113.87114.0952,803
3/24/2016113.00113.71112.84113.6562,193
3/23/2016114.96114.98114.04114.0573,132
3/22/2016112.76113.82112.64113.4683,951
3/21/2016113.90114.41113.37114.1195,234
3/18/2016114.88115.36114.73114.8158,743
3/17/2016114.45115.74114.03115.4966,405
3/16/2016111.77114.36111.74113.9590,226
3/15/2016111.82113.29111.58113.2363,393
3/14/2016112.71113.23112.32112.6477,542
3/11/2016112.24112.94111.99112.9371,078
3/10/2016111.99112.91109.95111.0398,175
3/9/2016111.30111.48110.71111.37103,092
3/8/2016109.51110.77108.98110.13132,267
3/7/2016110.11110.68109.29110.2684,149
3/4/2016108.37109.08108.12108.98121,810
3/3/2016108.45109.51108.29109.5186,938
3/2/2016107.71108.37107.27108.2790,393
3/1/2016107.53108.92107.22108.8598,243
2/29/2016105.46106.40105.15105.2457,278
2/26/2016105.32105.71104.62104.7257,836
2/25/2016104.50105.67103.87105.6265,747
2/24/2016102.80103.74101.64103.5795,484
2/23/2016105.25105.27103.96103.96130,211
2/22/2016104.88105.76104.88105.3168,565
2/19/2016104.54105.55104.06105.3376,678
2/18/2016105.60105.78105.02105.3682,265
2/17/2016104.42106.10104.32105.6795,583
2/16/2016103.43103.60102.30103.4467,296
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center