WPP Shs Sponsored American Deposit Receipt Repr 5 Shs $101.76

down -0.29


22/8/2014 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
11/5/2013107.51108.17107.24108.0225,879
11/4/2013106.91107.57106.63107.4637,218
11/1/2013106.15106.24105.31106.1722,180
10/31/2013106.22106.91105.67106.5448,366
10/30/2013106.99107.27106.45106.6630,447
10/29/2013106.61106.99105.95106.7841,995
10/28/2013106.96108.06106.59107.7835,570
10/25/2013108.18108.94107.40108.9436,529
10/24/2013106.98107.79106.28107.5842,298
10/23/2013105.66106.31105.36106.1842,833
10/22/2013105.48106.59105.38106.2533,650
10/21/2013105.22105.75104.81105.5643,888
10/18/2013103.28104.26103.03103.9617,403
10/17/2013103.61103.72102.63103.6437,059
10/16/2013102.07103.05101.76102.7749,638
10/15/2013101.55102.35100.55102.0073,124
10/14/201399.35100.2299.07100.2268,089
10/11/201399.3199.5698.6199.56126,203
10/10/201398.3199.6998.2499.6346,284
10/9/201397.2197.8296.4697.3635,760
10/8/2013100.01100.5898.1598.9339,829
10/7/2013100.42101.40100.38100.7915,392
10/4/2013100.74101.45100.56100.8938,686
10/3/2013101.92102.69101.13101.4827,291
10/2/2013101.70102.61101.00102.4742,513
10/1/2013102.72102.78102.31102.4826,549
9/30/2013102.28103.09101.74102.9475,754
9/27/2013103.19103.63102.69103.2837,435
9/26/2013102.91103.24101.76103.1028,120
9/25/2013104.10104.66102.82102.9536,761
9/24/2013103.47104.33102.79103.2036,408
9/23/2013102.72102.72100.92102.0437,456
9/20/2013103.45103.67102.46103.5028,360
9/19/2013103.84103.84102.06102.9054,315
9/18/2013103.73105.23102.47104.9125,516
9/17/2013102.95103.34102.79103.0925,113
9/16/2013103.15103.33102.44102.6231,774
9/13/2013102.22102.84101.75102.6740,032
9/12/2013101.32102.82100.87101.5882,562
9/11/2013100.77101.40100.05100.8226,905
9/10/2013100.28100.7599.59100.4436,191
9/9/201397.7998.4697.7098.2223,904
9/6/201397.1198.7196.8797.4032,231
9/5/201397.0797.3996.2697.0222,349
9/4/201396.2697.3196.0697.1229,583
9/3/201395.7396.7994.7795.7839,809
8/30/201393.9894.0092.4592.7437,987
8/29/201395.1195.6594.6294.6581,958
8/28/201392.0792.2391.2491.6521,165
8/27/201393.3593.6792.4792.4729,253
8/26/201394.5995.3994.5994.9520,104
8/23/201394.8295.4494.1895.0764,277
8/22/201392.5094.7490.5092.7548,860
8/21/201392.8894.0592.5593.1538,152
8/20/201390.7291.6290.3291.5236,488
8/19/201391.3691.8191.1791.2631,293
8/16/201390.4291.3590.2691.1764,193
8/15/201391.2491.3590.3291.0684,920
8/14/201392.2992.9792.0192.0781,732
8/13/201391.5092.0690.7091.8913,747
8/12/201391.2591.5590.7991.2322,845
8/9/201392.4692.9792.1792.1711,709
8/8/201392.2192.8191.9892.3425,368
8/7/201391.2291.5090.6790.9228,180
8/6/201391.8491.9491.0891.4429,186
8/5/201391.8491.8491.2991.7317,449
8/2/201391.1791.9290.7491.9237,827
8/1/201391.3191.5490.5791.3349,819
7/31/201389.8090.7489.5090.09265,287
7/30/201390.1190.1189.0589.5147,720
7/29/201392.0892.2790.2790.68123,170
7/26/201390.1890.8889.6490.8335,409
7/25/201389.5390.9589.3390.95109,259
7/24/201390.8390.8390.1090.5315,081
7/23/201390.9390.9790.1190.4114,958
7/22/201390.9691.0090.6490.8627,131
7/19/201391.2091.5391.0391.3127,723
7/18/201391.3591.9991.3191.8652,498
7/17/201389.2590.0088.3089.0334,619
7/16/201388.8189.2488.3789.2280,080
7/15/201390.8991.0890.5490.8019,706
7/12/201390.4991.1590.1790.6361,715
7/11/201389.0089.8488.7489.5424,715
7/10/201387.4688.0587.0487.8719,460
7/9/201387.9687.9685.9787.4037,456
7/8/201388.0188.5587.9588.1517,264
7/5/201386.7087.6385.8986.8926,199
7/3/201386.1786.9386.1286.6821,980
7/2/201386.7087.1785.7986.3717,016
7/1/201386.7187.8986.7187.1736,608
6/28/201385.4885.9484.9785.3923,612
6/27/201384.9086.2084.7186.0650,081
6/26/201382.4983.0882.2882.9589,745
6/25/201381.9483.2881.6783.1845,651
6/24/201381.8382.4481.2182.3357,181
6/21/201385.7885.7983.5384.5032,249
6/20/201385.0585.8184.6484.9535,396
6/19/201388.7988.9887.1787.2520,821
6/18/201388.0189.0587.8588.8927,547
6/17/201388.1388.6687.6888.3653,496
Trading Center