$116.02 -2.19 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 3, 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
2/24/2015117.27118.69117.11118.4696,316
2/23/2015118.10118.45117.50117.93113,164
2/20/2015116.11117.53115.67117.0372,637
2/19/2015115.59116.53115.59115.7879,649
2/18/2015114.56114.88114.02114.4773,036
2/17/2015110.98111.72110.57111.7065,403
2/13/2015111.16112.12111.01111.9983,606
2/12/2015111.82112.99111.79112.9741,346
2/11/2015110.93111.17110.26110.8953,640
2/10/2015111.47112.10110.89111.8894,685
2/9/2015108.45110.00108.34109.49199,689
2/6/2015110.17110.79110.00110.42136,724
2/5/2015112.11112.11111.00111.9154,776
2/4/2015111.72112.73111.37112.1363,663
2/3/2015111.03112.56110.79112.4762,393
2/2/2015109.82110.61108.89110.4483,105
1/30/2015110.68111.64109.94110.12140,188
1/29/2015109.35110.06108.82110.0564,391
1/28/2015110.03110.53108.98109.1852,457
1/27/2015110.71111.49110.10111.1252,223
1/26/2015110.94111.68110.23111.3654,246
1/23/2015110.48111.31110.18110.54107,758
1/22/2015110.26112.00110.19111.58100,179
1/21/2015107.24108.55106.87108.5368,286
1/20/2015108.05108.57107.42108.50166,638
1/16/2015104.76105.62104.03105.2463,391
1/15/2015104.07105.05103.90104.3668,946
1/14/2015104.55105.21104.25105.2053,184
1/13/2015106.00106.78104.64105.3297,320
1/12/2015104.65104.73103.84104.0779,686
1/9/2015103.76103.76102.54102.9673,866
1/8/2015101.38103.07101.38102.6255,459
1/7/2015100.21100.6999.60100.5667,921
1/6/2015100.33100.8498.8599.2273,930
1/5/2015102.20102.29100.64100.7757,256
1/2/2015103.83103.95102.69103.0248,410
12/31/2014104.91105.22104.01104.1054,617
12/30/2014105.17105.18104.44104.7465,584
12/29/2014105.66106.26105.37105.9066,793
12/26/2014106.25106.54106.00106.3431,587
12/24/2014105.64106.15105.29105.7930,482
12/23/2014105.02105.98104.85105.6973,013
12/22/2014105.29105.54104.45105.13266,214
12/19/2014103.74104.68103.39104.34113,593
12/18/2014101.19103.07101.19103.07114,581
12/17/2014101.37101.7399.84100.90113,038
12/16/2014101.95103.70101.46102.07135,691
12/15/2014101.64101.8399.19100.1865,311
12/12/2014102.44102.88100.09100.0977,653
12/11/2014103.40103.98102.94103.1751,465
12/10/2014104.46104.60103.49103.5468,193
12/9/2014103.15103.72102.71103.7295,333
12/8/2014105.96106.06105.11105.4554,898
12/5/2014106.88106.95106.31106.9164,789
12/4/2014106.69107.09106.26106.7385,077
12/3/2014106.80106.80105.97106.2681,260
12/2/2014105.68106.77105.66106.68115,816
12/1/2014105.40105.56104.68104.88125,459
11/28/2014104.63104.90104.26104.6039,870
11/26/2014104.15104.53103.91104.5243,273
11/25/2014103.29104.26103.18104.1359,081
11/24/2014103.17103.41102.81103.4162,651
11/21/2014103.06103.12102.46102.6765,185
11/20/2014102.22102.28101.54101.8962,542
11/19/2014101.78102.20101.03101.9661,982
11/18/2014101.03101.14100.39100.7849,035
11/17/201499.45100.3899.36100.2866,563
11/14/2014100.26100.3299.57100.06141,523
11/13/2014100.25100.6099.92100.33296,737
11/12/201499.3599.6799.0499.24129,167
11/11/201499.93100.7099.86100.5396,249
11/10/201499.0899.8199.0799.68181,659
11/7/201498.4598.7097.8198.70333,253
11/6/201497.9698.2897.4797.77106,855
11/5/201499.0199.0197.9198.3798,036
11/4/201499.1999.3298.0098.62238,586
11/3/201498.1498.7598.0098.61177,499
10/31/201497.2397.6696.9997.59228,384
10/30/201496.4997.1296.2096.8967,329
10/29/201496.9198.0896.5196.8364,412
10/28/201496.0796.4795.8596.4439,102
10/27/201494.7095.6794.4795.3846,831
10/24/201494.4895.1994.1295.1648,833
10/23/201494.7095.5594.4994.8652,337
10/22/201494.9895.8194.5494.75114,326
10/21/201493.4194.7793.4194.7370,031
10/20/201491.2691.5290.8091.4554,023
10/17/201491.1991.8990.7291.7181,020
10/16/201488.4891.2588.3090.8698,746
10/15/201489.9690.3888.1589.9577,644
10/14/201490.4791.2290.0490.2962,222
10/13/201491.8392.3090.3490.3460,311
10/10/201493.1593.4091.6491.6456,162
10/9/201495.0295.3692.9792.9985,261
10/8/201493.4695.2993.1695.2166,504
10/7/201496.1696.1694.5694.57255,187
10/6/201496.5097.0796.4396.67644,916
10/3/201497.0397.0395.7396.5178,749
10/2/201497.1897.3495.1396.05127,537
10/1/201498.9699.0197.6597.83280,534
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center