$117.87 -0.99 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 29, 2016 | 11:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center