$113.60 -0.23 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jan. 19, 2017 | 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
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
11/10/2015112.02112.36111.73112.18227,416
11/9/2015112.62112.90112.22112.6272,043
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center