WPP Shs Sponsored American Deposit Receipt Repr 5 Shs $102.49

down -1.04


15/9/2014 04:15 PM  |  NASDAQ : WPPGY  
Industries : Media / Advertising Agencies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
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
7/7/2014108.58109.07108.27109.0048,374
7/3/2014109.77110.00109.25109.9742,302
7/2/2014109.10109.10108.31108.5443,973
7/1/2014108.56109.09108.36108.6061,375
6/30/2014108.48109.28108.17108.9947,513
6/27/2014107.89108.29107.57108.2938,590
6/26/2014106.58107.64106.02107.5949,231
6/25/2014105.16105.63105.03105.43112,800
6/24/2014106.06106.40105.81106.04104,526
6/23/2014107.28107.47106.67107.4795,499
6/20/2014108.49109.41108.48109.0750,609
6/19/2014108.25108.86107.95108.2132,999
6/18/2014107.01107.98106.43107.9892,262
6/17/2014109.23109.62108.92109.6231,491
6/16/2014109.69110.21109.42109.7754,048
6/13/2014109.51109.88109.21109.3137,274
6/12/2014110.45110.47109.29109.4850,828
6/11/2014109.85110.08109.13109.4942,308
6/10/2014109.27109.85109.19109.5749,640
6/9/2014108.84109.36108.84108.8838,327
6/6/2014107.51108.76107.38108.5049,791
6/5/2014105.86106.72105.35106.6444,936
6/4/2014105.96106.06105.51105.7834,214
6/3/2014108.17108.41107.66108.0340,412
6/2/2014108.75108.89108.22108.5626,968
5/30/2014107.88108.19107.51107.9731,810
5/29/2014107.87108.60107.70108.4467,127
5/28/2014107.60107.64107.14107.3635,081
5/27/2014108.63108.63107.98108.1056,206
5/23/2014107.91108.08107.07107.3690,594
5/22/2014106.34106.82106.01106.7438,166
5/21/2014105.89106.43105.67106.3567,004
5/20/2014104.51104.68103.86104.2457,354
5/19/2014102.54103.22102.42103.1646,962
5/16/2014102.23102.63101.94102.6350,300
5/15/2014102.76102.90101.93102.7481,077
5/14/2014104.60104.76104.09104.1062,674
5/13/2014106.56106.56105.97106.3367,932
5/12/2014107.11107.41106.69107.40254,394
5/9/2014107.54107.57106.42107.01503,867
5/8/2014107.65108.77107.54107.76122,433
5/7/2014107.81107.95107.14107.7567,260
5/6/2014107.84107.84106.85107.3751,531
5/5/2014107.96108.86107.62108.6723,011
5/2/2014108.18108.83107.98108.5784,678
5/1/2014108.49109.00108.20108.3352,455
4/30/2014106.66108.21106.28107.93228,077
4/29/2014104.74104.84103.70104.38101,860
4/28/2014104.54104.60103.48104.33115,827
4/25/2014106.72106.75104.89105.9561,214
4/24/2014107.06107.19106.07106.96111,168
4/23/2014106.96107.02106.54106.6495,250
Trading Center