$117.11 -0.04 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Mar. 5, 2015 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1264 of 1,264 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center