WPP Shs Sponsored American Deposit Receipt Repr 5 Shs $104.61

down -0.21


29/8/2014 01:52 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
4/26/201056.6756.7555.9656.0740,200
4/23/201056.2357.1456.1757.0355,700
4/22/201055.5156.1455.3156.1455,700
4/21/201056.2056.4155.8256.0064,800
4/20/201056.3656.6855.7155.9546,500
4/19/201054.1754.6354.0354.5620,800
4/16/201054.9055.2654.4554.7495,600
4/15/201055.1155.1854.7354.8544,600
4/14/201054.2754.6554.1054.5184,700
4/13/201053.3253.4752.9153.1023,200
4/12/201052.9253.0452.6552.9436,900
4/9/201052.8953.2352.7153.0828,800
4/8/201052.2052.7751.9252.63111,400
4/7/201052.8153.0952.4552.7187,300
4/6/201052.8253.1652.5853.00257,400
4/5/201051.9552.5551.7752.45129,300
4/1/201052.6352.8051.8051.84159,800
3/31/201051.3951.8551.2851.5585,300
3/30/201050.9651.4450.6450.7868,400
3/29/201050.4250.5749.9550.1579,600
3/26/201048.9149.7148.9149.3061,700
3/25/201048.2148.4047.5747.5739,900
3/24/201047.6747.9447.3747.6850,500
3/23/201048.3348.6848.2648.5724,300
3/22/201047.5948.5047.5948.4817,500
3/19/201048.8548.8548.0148.3243,500
3/18/201049.0649.2348.6348.95145,800
3/17/201049.6649.7649.1349.3052,800
3/16/201049.7850.1749.7649.9587,100
3/15/201049.8249.9749.0949.3854,400
3/12/201050.1950.7549.9850.4444,700
3/11/201048.9449.1348.7249.0141,400
3/10/201048.3048.8948.3048.6937,200
3/9/201047.7648.2547.7248.1039,400
3/8/201048.4648.5248.0048.3744,200
3/5/201047.7949.0047.6148.7791,000
3/4/201047.5147.6546.7346.8831,700
3/3/201047.2247.7847.1847.4840,300
3/2/201047.1447.2646.8647.0746,000
3/1/201046.0146.7245.9146.68168,700
2/26/201045.4846.1545.2845.75121,600
2/25/201045.5045.9145.1645.9138,000
2/24/201045.5145.8745.4045.6037,400
2/23/201046.2246.3945.8145.8747,000
2/22/201046.5946.7846.3246.3916,300
2/19/201046.1946.5546.0946.4552,500
2/18/201046.7847.3646.7847.2927,800
2/17/201047.6947.8547.0147.3729,100
2/16/201046.3647.2145.9847.2129,800
2/12/201046.2846.8746.1146.6176,000
2/11/201046.0646.8345.8946.69192,600
2/10/201045.7545.8745.2245.37183,800
2/9/201045.2545.9544.6845.5742,200
2/8/201044.5944.9544.3044.3052,500
2/5/201045.2045.2543.9745.0259,600
2/4/201047.0047.0945.7445.8051,900
2/3/201047.7247.9947.3647.8033,800
2/2/201046.7447.2146.5547.1243,300
2/1/201046.4246.8246.3346.7945,000
1/29/201046.6347.0045.9646.1075,400
1/28/201047.7247.7546.7047.1056,500
1/27/201047.4947.6447.1147.6148,500
1/26/201047.4447.8147.2447.4633,400
1/25/201048.4148.6748.1548.39110,600
1/22/201048.2748.3846.5147.0688,100
1/21/201049.3549.4848.5648.8342,300
1/20/201049.1049.3048.7649.1551,700
1/19/201048.5949.0948.5948.9920,300
1/15/201049.8249.9448.6849.0828,396
1/14/201049.6249.8649.4649.5717,300
1/13/201049.5349.8049.1749.7021,800
1/12/201049.1049.3848.8149.0817,200
1/11/201050.0250.0249.4349.7518,000
1/8/201049.7950.1349.6150.1051,300
1/7/201048.8749.0448.6048.8919,600
1/6/201048.4348.9548.3948.9121,900
1/5/201048.8848.8848.2548.6654,400
1/4/201049.6049.8449.3849.4240,600
12/31/200948.9349.0048.6548.6512,800
12/30/200948.3948.8848.3148.7838,200
12/29/200948.4248.6748.1048.3521,100
12/28/200948.2848.6348.1048.1815,000
12/24/200948.1348.2648.0048.2310,700
12/23/200947.9948.1847.7248.1529,500
12/22/200948.1048.2447.7847.9447,300
12/21/200948.3548.6848.3448.5825,700
12/18/200948.5448.6747.8048.1353,500
12/17/200949.3249.3548.8749.0236,000
12/16/200949.8750.3249.8149.9962,100
12/15/200949.0249.7348.9949.3931,000
12/14/200949.8749.8949.4949.7527,700
12/11/200949.5649.9049.5349.84115,500
12/10/200948.0548.2947.7647.9361,400
12/9/200948.1348.1747.3447.60117,600
12/8/200948.5848.5847.3047.9560,800
12/7/200948.1248.6548.0748.2756,400
12/4/200948.7448.9447.7948.1943,500
12/3/200949.2349.4048.3448.3631,400
12/2/200949.0749.4248.9949.2648,900
12/1/200947.9348.7147.8248.5380,600
Trading Center