$111.02 +0.23 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jul. 25, 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
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
9/25/2015103.50104.25102.88103.2552,930
9/24/2015101.87102.67101.28102.3853,810
9/23/2015103.41103.65102.43102.9260,049
9/22/2015103.43103.45102.23102.9272,481
9/21/2015106.02106.42105.29105.6850,714
9/18/2015104.73105.75104.31104.8575,690
9/17/2015105.82107.28105.40106.0372,266
9/16/2015105.65106.32105.42106.3253,373
9/15/2015103.25104.38103.04104.34106,184
9/14/2015103.66103.69102.99103.6955,790
9/11/2015104.37104.98103.87104.9658,153
9/10/2015105.07106.26104.93105.6058,376
9/9/2015106.65106.80104.10104.3065,297
9/8/2015104.54104.82104.00104.7864,872
9/4/2015100.56100.93100.15100.5553,522
9/3/2015102.16102.72101.92102.2983,701
9/2/2015101.33101.88100.21101.8691,201
9/1/2015100.24100.6099.0099.5398,980
8/31/2015103.69104.05103.07103.1644,714
8/28/2015103.41104.28102.74104.2569,126
8/27/2015103.57103.97102.58103.66154,511
8/26/2015103.47103.96100.74103.31199,669
8/25/2015106.71107.14103.59103.59192,569
8/24/2015101.92103.03100.40101.95143,100
8/21/2015107.50107.86105.02105.0271,570
8/20/2015109.07109.35108.06108.0651,567
8/19/2015110.22110.51109.41110.2458,222
8/18/2015112.02112.14111.47111.8945,183
8/17/2015110.54111.75110.42111.6462,984
8/14/2015111.38111.74110.77111.5664,580
8/13/2015111.51112.24111.17111.97141,249
8/12/2015110.98111.85109.69111.6977,507
8/11/2015111.76112.12111.18111.4368,823
8/10/2015111.44113.20111.44113.10129,684
8/7/2015112.00112.05111.38112.0069,736
8/6/2015114.95115.07112.71112.9883,885
8/5/2015115.55115.71115.16115.2636,238
8/4/2015115.02115.33114.58114.9864,417
8/3/2015115.11115.16114.04114.7047,912
7/31/2015115.19115.24114.80115.1461,738
7/30/2015114.78114.78113.69114.3962,314
7/29/2015114.09115.02114.09114.8142,575
7/28/2015112.62113.27111.94113.2644,971
7/27/2015111.46111.86110.85111.1768,981
7/24/2015114.26114.43113.01113.1356,632
7/23/2015115.99116.01114.71114.8474,147
7/22/2015116.09116.98116.01116.9857,519
7/21/2015117.63117.63115.89116.7264,776
7/20/2015118.18118.68117.64118.4057,513
7/17/2015118.17119.06118.08119.0137,207
7/16/2015117.90118.52117.72118.4249,219
7/15/2015118.42118.47117.29117.6651,348
7/14/2015117.55117.96116.93117.8060,743
7/13/2015116.30116.81116.17116.6040,146
7/10/2015114.85115.62114.61115.55193,590
7/9/2015111.56111.75110.84110.8753,986
7/8/2015109.25109.91108.44109.0178,309
7/7/2015110.30111.01108.52110.7495,948
7/6/2015110.64111.97110.58111.4867,591
7/2/2015113.16113.37112.52112.89104,986
7/1/2015113.51114.36113.38114.15119,614
6/30/2015113.51113.53111.96112.72106,818
6/29/2015114.25114.78112.12112.2543,486
6/26/2015116.01116.54115.68116.2949,397
6/25/2015116.49117.10116.33116.9146,207
6/24/2015117.18117.35116.06116.3649,786
6/23/2015118.55118.55117.54117.7047,438
6/22/2015117.89118.00117.23117.3149,350
6/19/2015116.73116.81116.05116.0539,003
6/18/2015115.45116.93115.43116.6271,251
6/17/2015114.58115.01113.73114.8559,618
6/16/2015114.33114.79114.13114.7855,892
6/15/2015114.10114.60113.51114.6038,513
6/12/2015114.86115.51114.58115.0443,544
6/11/2015115.02115.72114.85115.6245,155
6/10/2015114.45115.90114.26115.4545,700
6/9/2015113.49113.65112.25112.8449,995
6/8/2015114.01114.01113.30113.6037,521
6/5/2015113.71113.98113.04113.9566,850
6/4/2015115.75116.16115.05115.2664,152
6/3/2015117.35118.13117.20117.6950,259
6/2/2015118.69119.53118.40119.0047,418
6/1/2015118.96118.99117.56118.3958,954
5/29/2015119.99119.99117.49118.5792,234
5/28/2015121.17121.41120.40120.9860,873
5/27/2015120.88121.99120.87121.7254,587
5/26/2015121.23121.24119.78120.0153,499
5/22/2015122.02122.02120.78121.2866,334
5/21/2015122.96123.22122.56122.8448,980
5/20/2015123.11123.33122.59123.1037,705
5/19/2015122.40122.90122.21122.6433,602
5/18/2015121.79122.67121.57122.6733,713
5/15/2015122.28122.66121.76122.6461,360
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center