$105.59 +1.25 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
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
11/10/2015112.02112.36111.73112.18227,416
11/9/2015112.62112.90112.22112.6272,043
11/6/2015112.67113.10111.93112.6157,902
11/5/2015113.98114.04113.04113.2859,688
11/4/2015116.01116.01114.24114.25141,105
11/3/2015114.03115.12113.91114.7782,532
11/2/2015113.93114.52113.68114.11127,383
10/30/2015111.64112.78111.63112.0655,694
10/29/2015111.78112.48111.28112.4169,941
10/28/2015111.38112.24110.85111.74131,555
10/27/2015111.08111.09110.43110.81104,253
10/26/2015111.53111.72110.83111.3666,632
10/23/2015113.44114.14112.29113.96105,739
10/22/2015107.92110.15107.90110.14213,218
10/21/2015110.89111.06109.99109.9950,929
10/20/2015112.67112.91111.30111.70137,298
10/19/2015111.04111.56110.91111.3246,177
10/16/2015110.22110.86110.17110.65104,098
10/15/2015109.40109.95108.82109.94105,958
10/14/2015107.30107.73106.95107.1381,302
10/13/2015106.19107.02106.05106.41124,805
10/12/2015108.75108.90108.02108.4373,304
10/9/2015109.29109.45108.55109.4555,971
10/8/2015107.21109.21106.93109.1043,452
10/7/2015106.62107.15106.38107.15126,473
10/6/2015107.87108.43107.36107.48179,455
10/5/2015106.34108.21106.20108.0254,532
10/2/2015103.37106.33103.00106.3147,048
10/1/2015104.51104.68103.34104.3264,682
9/30/2015104.04104.26103.12104.0381,279
9/29/2015100.56100.94100.12100.7658,942
9/28/2015102.69102.69100.52100.8645,905
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center