$112.89 -1.26 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
10/1/201056.1956.3155.6556.1139,021
9/30/201056.3056.4955.3555.6759,777
9/29/201055.9556.1855.6856.0042,094
9/28/201056.1656.9155.6056.8947,901
9/27/201056.9757.3956.7956.9041,798
9/24/201056.2257.2456.2257.0794,408
9/23/201054.7055.5854.7055.1329,605
9/22/201055.9956.1855.3855.6322,959
9/21/201056.9857.2356.4156.9740,286
9/20/201056.3056.8156.2256.7134,489
9/17/201056.2056.4755.4755.6923,333
9/16/201055.7755.9655.3855.8128,996
9/15/201055.2155.7155.0355.7079,995
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
  • Showing 1201-1264 of 1,264 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!