$102.49 -0.98 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Sep. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
2/12/201378.3079.3678.3079.2443,106
2/11/201379.3179.3878.8879.2532,479
2/8/201379.9280.5479.8080.21108,489
2/7/201378.3878.9677.9278.9147,784
2/6/201378.8179.0878.6979.0132,807
2/5/201378.4978.7478.1778.3533,923
2/4/201378.7278.7978.0978.1930,415
2/1/201379.8779.9178.8179.3243,902
1/31/201378.3078.9478.2578.4359,787
1/30/201378.6178.8878.0978.2883,283
1/29/201376.6577.2476.6477.1729,020
1/28/201376.6776.6776.0776.5360,958
1/25/201377.2777.5977.0177.5044,397
1/24/201376.6077.2376.6076.9429,114
1/23/201376.1176.1575.7876.1036,028
1/22/201376.7576.8976.4976.8431,224
1/18/201377.1877.4577.0277.3148,303
1/17/201376.5477.1576.4976.9041,471
1/16/201376.4776.5076.1276.1541,214
1/15/201376.6377.3576.5677.1881,505
1/14/201375.2276.3175.1076.28110,957
1/11/201375.4075.9075.0675.7952,590
1/10/201373.8774.5673.8774.4841,742
1/9/201372.6372.8772.5072.8197,885
1/8/201373.5573.6972.6873.02135,567
1/7/201373.8774.1573.6874.1423,055
1/4/201373.5674.5673.5074.3737,526
1/3/201374.0674.4173.7173.8877,219
1/2/201375.4075.4075.4075.40105,111
12/31/201271.8972.9671.8972.9047,833
12/28/201271.7172.0371.3171.3534,423
12/27/201272.4572.4971.4771.9057,791
12/26/201272.2572.4171.3571.5230,100
12/24/201271.9972.2371.9572.2134,194
12/21/201271.9872.4571.6871.8480,167
12/20/201272.1372.7472.0272.6049,712
12/19/201272.1272.1971.6571.79153,457
12/18/201271.1172.1271.0671.9653,863
12/17/201270.4070.5370.2470.5327,305
12/14/201270.2970.6770.2370.3383,721
12/13/201269.7670.1369.5969.7862,772
12/12/201269.8070.2669.4169.7367,255
12/11/201269.9370.2769.9270.22213,895
12/10/201269.1069.3068.9269.2554,350
12/7/201269.7069.8269.2769.6026,813
12/6/201270.3870.3969.6369.8694,876
12/5/201269.3469.8469.1069.3370,356
12/4/201269.0269.1368.6768.82100,946
12/3/201269.0869.0868.5768.6459,919
11/30/201268.5668.8868.3968.7092,265
11/29/201268.4468.8268.2868.6679,545
11/28/201266.8067.9666.7667.8779,046
11/27/201267.6667.9467.4767.4966,683
11/26/201267.6367.8567.4467.7343,760
11/23/201267.5567.9967.5067.9348,828
11/21/201265.3665.9265.2565.74122,367
11/20/201265.0365.1564.4364.7383,898
11/19/201264.5964.8764.3264.8388,251
11/16/201263.9464.1863.4964.0899,969
11/15/201263.3963.8463.2263.4571,735
11/14/201264.1264.3263.1863.40203,373
11/13/201263.5464.4963.4263.97483,136
11/12/201265.0765.1562.6663.271,221,355
11/9/201264.2164.6764.1364.4160,438
11/8/201264.4164.6964.2564.37191,298
11/7/201265.1665.7664.8165.5594,637
11/6/201265.7366.4665.6466.4621,072
11/5/201264.8665.2464.7865.1130,262
11/2/201265.3465.5664.9165.0224,262
11/1/201265.3965.8765.2865.7120,775
10/31/201264.5064.9764.4064.6423,774
10/26/201264.3764.9064.1864.5258,951
10/25/201263.7964.1463.5663.9074,367
10/24/201265.5665.6964.6564.8575,781
10/23/201266.2566.2765.3165.7652,379
10/22/201267.4067.4866.9867.4615,395
10/19/201267.5267.5566.9567.0720,876
10/18/201268.1568.8068.1268.3419,586
10/17/201268.6768.7768.4368.5426,500
10/16/201269.0969.1768.6268.9524,391
10/15/201268.6269.3268.5769.3014,769
10/12/201269.0369.2168.5168.7010,418
10/11/201269.6269.8569.1369.1623,025
10/10/201268.7668.9168.4368.4632,763
10/9/201269.8069.8969.4169.4219,965
10/8/201269.8369.8469.5269.7029,337
10/5/201270.7771.1570.3170.4223,085
10/4/201269.3269.8669.0869.8619,151
10/3/201269.0369.1168.5568.7331,316
10/2/201269.2569.4868.9569.1536,322
10/1/201268.2868.7567.8167.9319,452
9/28/201268.8068.8067.7668.1338,962
9/27/201269.0069.6168.7569.3721,223
9/26/201269.1469.4068.7568.8127,520
9/25/201270.5771.0369.7169.7144,462
9/24/201270.1770.5470.1070.3767,763
9/21/201270.9470.9470.2570.2959,072
9/20/201269.6770.4769.2670.2656,798
9/19/201269.6770.0069.4669.7344,411
9/18/201268.8569.3268.6668.8029,686
  • Showing 401-500 of 1,263 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center