$111.25 -1.64 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 6, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
2/9/2015108.45110.00108.34109.49199,689
2/6/2015110.17110.79110.00110.42136,724
2/5/2015112.11112.11111.00111.9154,776
2/4/2015111.72112.73111.37112.1363,663
2/3/2015111.03112.56110.79112.4762,393
2/2/2015109.82110.61108.89110.4483,105
1/30/2015110.68111.64109.94110.12140,188
1/29/2015109.35110.06108.82110.0564,391
1/28/2015110.03110.53108.98109.1852,457
1/27/2015110.71111.49110.10111.1252,223
1/26/2015110.94111.68110.23111.3654,246
1/23/2015110.48111.31110.18110.54107,758
1/22/2015110.26112.00110.19111.58100,179
1/21/2015107.24108.55106.87108.5368,286
1/20/2015108.05108.57107.42108.50166,638
1/16/2015104.76105.62104.03105.2463,391
1/15/2015104.07105.05103.90104.3668,946
1/14/2015104.55105.21104.25105.2053,184
1/13/2015106.00106.78104.64105.3297,320
1/12/2015104.65104.73103.84104.0779,686
1/9/2015103.76103.76102.54102.9673,866
1/8/2015101.38103.07101.38102.6255,459
1/7/2015100.21100.6999.60100.5667,921
1/6/2015100.33100.8498.8599.2273,930
1/5/2015102.20102.29100.64100.7757,256
1/2/2015103.83103.95102.69103.0248,410
12/31/2014104.91105.22104.01104.1054,617
12/30/2014105.17105.18104.44104.7465,584
12/29/2014105.66106.26105.37105.9066,793
12/26/2014106.25106.54106.00106.3431,587
12/24/2014105.64106.15105.29105.7930,482
12/23/2014105.02105.98104.85105.6973,013
12/22/2014105.29105.54104.45105.13266,214
12/19/2014103.74104.68103.39104.34113,593
12/18/2014101.19103.07101.19103.07114,581
12/17/2014101.37101.7399.84100.90113,038
12/16/2014101.95103.70101.46102.07135,691
12/15/2014101.64101.8399.19100.1865,311
12/12/2014102.44102.88100.09100.0977,653
12/11/2014103.40103.98102.94103.1751,465
12/10/2014104.46104.60103.49103.5468,193
12/9/2014103.15103.72102.71103.7295,333
12/8/2014105.96106.06105.11105.4554,898
12/5/2014106.88106.95106.31106.9164,789
12/4/2014106.69107.09106.26106.7385,077
12/3/2014106.80106.80105.97106.2681,260
12/2/2014105.68106.77105.66106.68115,816
12/1/2014105.40105.56104.68104.88125,459
11/28/2014104.63104.90104.26104.6039,870
11/26/2014104.15104.53103.91104.5243,273
11/25/2014103.29104.26103.18104.1359,081
11/24/2014103.17103.41102.81103.4162,651
11/21/2014103.06103.12102.46102.6765,185
11/20/2014102.22102.28101.54101.8962,542
11/19/2014101.78102.20101.03101.9661,982
11/18/2014101.03101.14100.39100.7849,035
11/17/201499.45100.3899.36100.2866,563
11/14/2014100.26100.3299.57100.06141,523
11/13/2014100.25100.6099.92100.33296,737
11/12/201499.3599.6799.0499.24129,167
11/11/201499.93100.7099.86100.5396,249
11/10/201499.0899.8199.0799.68181,659
11/7/201498.4598.7097.8198.70333,253
11/6/201497.9698.2897.4797.77106,855
11/5/201499.0199.0197.9198.3798,036
11/4/201499.1999.3298.0098.62238,586
11/3/201498.1498.7598.0098.61177,499
10/31/201497.2397.6696.9997.59228,384
10/30/201496.4997.1296.2096.8967,329
10/29/201496.9198.0896.5196.8364,412
10/28/201496.0796.4795.8596.4439,102
10/27/201494.7095.6794.4795.3846,831
10/24/201494.4895.1994.1295.1648,833
10/23/201494.7095.5594.4994.8652,337
10/22/201494.9895.8194.5494.75114,326
10/21/201493.4194.7793.4194.7370,031
10/20/201491.2691.5290.8091.4554,023
10/17/201491.1991.8990.7291.7181,020
10/16/201488.4891.2588.3090.8698,746
10/15/201489.9690.3888.1589.9577,644
10/14/201490.4791.2290.0490.2962,222
10/13/201491.8392.3090.3490.3460,311
10/10/201493.1593.4091.6491.6456,162
10/9/201495.0295.3692.9792.9985,261
10/8/201493.4695.2993.1695.2166,504
10/7/201496.1696.1694.5694.57255,187
10/6/201496.5097.0796.4396.67644,916
10/3/201497.0397.0395.7396.5178,749
10/2/201497.1897.3495.1396.05127,537
10/1/201498.9699.0197.6597.83280,534
9/30/2014101.48102.71100.12100.44249,805
9/29/2014101.18102.82101.18102.6174,971
9/26/2014101.91101.98101.25101.8139,493
9/25/2014102.82102.82101.89102.1150,515
9/24/2014102.46103.51102.27103.3329,293
9/23/2014103.42103.68103.00103.0740,781
9/22/2014105.05105.05104.59104.7350,004
9/19/2014105.38105.40104.94105.17107,605
9/18/2014104.54105.21104.46104.9955,860
9/17/2014102.79103.05102.32102.4937,840
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!