$117.24 -1.05 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Aug. 26, 2016 | 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
4/6/2016116.40117.48115.91117.4465,101
4/5/2016116.62117.27116.19116.63119,126
4/4/2016117.99118.21116.98117.70101,690
4/1/2016115.20116.38115.07116.2660,478
3/31/2016117.10117.38116.39116.4375,061
3/30/2016117.91118.13117.19117.2562,694
3/29/2016114.92116.46114.54116.40118,202
3/28/2016114.36114.59113.87114.0952,803
3/24/2016113.00113.71112.84113.6562,193
3/23/2016114.96114.98114.04114.0573,132
3/22/2016112.76113.82112.64113.4683,951
3/21/2016113.90114.41113.37114.1195,234
3/18/2016114.88115.36114.73114.8158,743
3/17/2016114.45115.74114.03115.4966,405
3/16/2016111.77114.36111.74113.9590,226
3/15/2016111.82113.29111.58113.2363,393
3/14/2016112.71113.23112.32112.6477,542
3/11/2016112.24112.94111.99112.9371,078
3/10/2016111.99112.91109.95111.0398,175
3/9/2016111.30111.48110.71111.37103,092
3/8/2016109.51110.77108.98110.13132,267
3/7/2016110.11110.68109.29110.2684,149
3/4/2016108.37109.08108.12108.98121,810
3/3/2016108.45109.51108.29109.5186,938
3/2/2016107.71108.37107.27108.2790,393
3/1/2016107.53108.92107.22108.8598,243
2/29/2016105.46106.40105.15105.2457,278
2/26/2016105.32105.71104.62104.7257,836
2/25/2016104.50105.67103.87105.6265,747
2/24/2016102.80103.74101.64103.5795,484
2/23/2016105.25105.27103.96103.96130,211
2/22/2016104.88105.76104.88105.3168,565
2/19/2016104.54105.55104.06105.3376,678
2/18/2016105.60105.78105.02105.3682,265
2/17/2016104.42106.10104.32105.6795,583
2/16/2016103.43103.60102.30103.4467,296
2/12/2016100.40101.6199.83101.4598,696
2/11/201699.04100.2198.6599.4073,419
2/10/2016100.45100.9599.9099.93106,189
2/9/201696.92101.0996.79100.37131,810
2/8/201697.4697.8295.6797.52194,131
2/5/2016105.69105.79102.31102.60108,815
2/4/2016106.89107.77106.41106.67100,927
2/3/2016108.85108.86106.65108.52142,442
2/2/2016108.08108.10106.86107.0772,944
2/1/2016107.68109.88107.14109.55132,032
1/29/2016106.35108.85106.25108.8088,916
1/28/2016106.40106.43104.57105.5881,364
1/27/2016105.35106.22104.06104.5157,832
1/26/2016103.92105.61103.80105.5964,517
1/25/2016104.75105.00103.67103.78106,948
1/22/2016104.67105.64104.50105.47134,237
1/21/2016100.09101.9399.23101.00158,238
1/20/2016100.48101.3798.64100.5670,333
1/19/2016102.47102.86101.63102.2989,989
1/15/2016102.30103.03101.49102.36105,261
1/14/2016104.72106.07103.56105.63163,731
1/13/2016107.52107.57104.46104.56129,507
1/12/2016107.18107.89106.51107.66103,901
1/11/2016106.04106.93105.56106.57101,249
1/8/2016107.99108.09106.08106.15101,441
1/7/2016107.80108.88107.21107.6186,827
1/6/2016110.87111.75110.83111.4542,096
1/5/2016113.39113.59112.44113.4069,752
1/4/2016112.82112.85111.04112.5771,365
12/31/2015115.50116.00114.59114.7438,109
12/30/2015116.81117.03116.26116.2637,189
12/29/2015115.57117.12115.57116.8952,066
12/28/2015115.06115.07114.31114.9448,322
12/24/2015115.46116.09114.97115.8240,151
12/23/2015114.27115.97114.27115.7587,517
12/22/2015113.08113.95112.31113.8679,873
12/21/2015113.80113.82112.26113.2677,029
12/18/2015112.85113.06111.80111.86106,268
12/17/2015114.64114.78113.55113.5576,998
12/16/2015114.62115.59113.88115.4261,178
12/15/2015113.63114.18113.28113.4055,595
12/14/2015112.64112.92111.01112.3370,452
12/11/2015113.64113.81112.10112.1764,627
12/10/2015114.29114.49113.58113.7482,594
12/9/2015113.48114.28112.15113.5099,382
12/8/2015113.83114.27113.42113.7760,764
12/7/2015115.51116.13115.25116.03140,785
12/4/2015112.73114.51112.71114.2385,756
12/3/2015115.32115.32112.90113.4254,878
12/2/2015115.00115.53114.69114.89113,567
12/1/2015115.62116.44115.22116.2658,972
11/30/2015115.45115.93114.77115.4869,791
11/27/2015116.01116.22115.51115.7238,014
11/25/2015114.80115.87114.36115.62130,044
11/24/2015111.77113.00111.55112.7786,553
11/23/2015114.33114.45113.28113.63126,018
11/20/2015116.18116.34115.13115.2954,692
11/19/2015115.54116.22115.40115.9447,391
11/18/2015114.10115.19113.95114.9765,379
11/17/2015114.52115.13114.11114.3270,186
11/16/2015111.65113.79111.58113.7681,211
11/13/2015112.08112.51111.43111.93137,846
11/12/2015115.07115.19113.66113.7054,040
11/11/2015114.07115.48113.96114.98206,956
Trading Center