WPP Shs Sponsored American Deposit Receipt Repr 5 Shs $104.45

up +1.84


27/8/2014 04:00 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
9/14/201054.1054.8154.0154.5533,841
9/13/201053.8454.0053.5653.8828,150
9/10/201053.5153.6253.1653.3814,231
9/9/201053.3953.3953.0653.1728,670
9/8/201052.4353.4952.4352.9436,867
9/7/201051.7251.7551.2551.4441,715
9/6/201052.2452.2452.2453.180
9/3/201052.8053.1852.4253.1887,436
9/2/201051.9152.2751.5952.2792,981
9/1/201051.2752.2151.0351.9165,109
8/31/201049.0349.6948.9749.5643,200
8/30/201049.7349.9049.0749.1518,900
8/27/201049.5949.9948.9949.9242,900
8/26/201049.6249.8049.2849.4243,600
8/25/201048.9249.3648.6449.2753,600
8/24/201049.9550.1449.3649.70164,300
8/23/201052.2152.7451.8551.8631,600
8/20/201051.7251.9751.4951.8631,400
8/19/201053.4253.4552.1452.2248,900
8/18/201053.4353.4652.8652.9538,600
8/17/201053.1153.1152.5952.6933,600
8/16/201052.1252.7451.9952.3915,100
8/13/201052.1852.5952.0152.1632,900
8/12/201051.9952.3551.9752.1540,300
8/11/201053.2853.2852.7552.9250,000
8/10/201054.3555.6753.9555.2165,800
8/9/201055.6855.9155.4955.8037,500
8/6/201054.9655.4854.4055.1357,600
8/5/201054.7755.0454.4454.96119,000
8/4/201054.2354.6854.0454.4439,700
8/3/201054.4754.6354.1054.5052,100
8/2/201054.5355.6454.4155.49151,300
7/30/201052.6553.5052.5653.3291,200
7/29/201053.9454.1553.0153.2789,600
7/28/201052.4452.7852.1952.2239,700
7/27/201053.5653.5952.8553.1049,500
7/26/201053.0153.2152.6753.0560,300
7/23/201052.0652.8351.9252.8094,600
7/22/201050.6551.7050.6551.4557,400
7/21/201049.8749.9849.0749.2135,300
7/20/201048.0249.2747.8449.2453,400
7/19/201048.8648.9248.2948.8628,500
7/16/201049.7449.7448.7148.8950,100
7/15/201050.5250.8549.8650.7541,300
7/14/201050.1150.6449.9750.6450,100
7/13/201050.1350.6949.9150.4873,400
7/12/201048.6749.4548.6649.2770,900
7/9/201049.2249.2248.8249.0220,900
7/8/201048.6949.6048.5149.4364,600
7/7/201047.3348.8547.2248.8556,500
7/6/201048.1548.2046.9547.5127,300
7/2/201047.2447.5846.9547.2249,800
7/1/201047.0947.1746.3246.97136,700
6/30/201047.3347.6446.7546.8138,500
6/29/201048.5448.5447.0847.4165,300
6/28/201050.1250.1249.2749.5237,800
6/25/201050.0050.3849.4850.1133,800
6/24/201050.9150.9949.9550.2042,200
6/23/201051.6652.0151.1451.8232,100
6/22/201051.8252.5351.1151.1549,300
6/21/201052.3052.3951.2251.4316,400
6/18/201052.0952.0951.6551.7222,100
6/17/201051.9252.0051.3851.8951,900
6/16/201051.5052.2951.4051.8833,000
6/15/201051.4852.3351.1052.2276,700
6/14/201050.6851.0650.0550.1160,200
6/11/201048.9049.7648.8749.65265,000
6/10/201049.8750.6749.7450.44113,100
6/9/201048.0448.6647.4147.6562,600
6/8/201046.7446.9846.1446.76119,800
6/7/201048.0448.2346.9246.9591,100
6/4/201047.8948.1746.6446.9171,200
6/3/201049.0049.1548.1848.8880,400
6/2/201047.1247.9246.8247.9299,100
6/1/201046.9647.9346.5746.5790,800
5/28/201047.9548.1046.8946.9887,000
5/27/201046.6747.8146.5047.7589,200
5/26/201045.4546.1845.1045.2278,800
5/25/201043.5644.5043.1944.4871,200
5/24/201045.2645.9644.9645.4078,700
5/21/201044.1445.7944.0345.7292,100
5/20/201044.9645.4644.2444.51140,200
5/19/201047.0247.4346.3146.94135,700
5/18/201048.9349.0246.9747.35117,400
5/17/201048.5048.6647.3848.5772,600
5/14/201049.7749.8448.0048.66160,300
5/13/201051.3851.5850.6150.82148,100
5/12/201051.6652.2951.5152.03168,300
5/11/201049.5751.0049.5450.35171,700
5/10/201050.6051.1050.0850.37130,400
5/7/201047.4647.9546.4746.95139,600
5/6/201050.8351.0646.1048.6481,700
5/5/201050.5250.9150.3450.4362,500
5/4/201052.0452.0451.2251.5992,200
5/3/201052.8153.7452.8153.7129,000
4/30/201053.6553.9452.7052.83131,800
4/29/201052.8853.9752.5653.83183,000
4/28/201051.9351.9350.8151.57177,000
4/27/201054.9755.1953.6753.87124,700
4/26/201056.6756.7555.9656.0740,200
Trading Center