$103.87 -13.96 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

Jun. 24, 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
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
9/30/2014101.48102.71100.12100.44249,805
9/29/2014101.18102.82101.18102.6174,971
9/26/2014101.91101.98101.25101.8139,493
9/25/2014102.82102.82101.89102.1150,515
9/24/2014102.46103.51102.27103.3329,293
9/23/2014103.42103.68103.00103.0740,781
9/22/2014105.05105.05104.59104.7350,004
9/19/2014105.38105.40104.94105.17107,605
9/18/2014104.54105.21104.46104.9955,860
9/17/2014102.79103.05102.32102.4937,840
9/16/2014102.51103.47102.30103.4768,330
9/15/2014103.09103.09102.22102.4947,926
9/12/2014103.53103.61103.11103.5350,208
9/11/2014103.30103.30102.66103.1543,337
9/10/2014102.86103.89102.58103.7885,447
9/9/2014103.75104.18103.44103.9535,762
9/8/2014103.43104.40103.43104.0853,771
9/5/2014105.58105.99105.28105.8041,960
9/4/2014106.30106.65105.56105.71354,231
9/3/2014106.04106.18105.45105.7541,313
9/2/2014105.01105.50104.77105.49343,137
8/29/2014104.56104.91104.37104.8739,796
8/28/2014104.15105.05103.99104.8246,002
8/27/2014103.97104.53103.85104.4544,625
8/26/2014103.92103.92102.58102.6187,762
8/25/2014102.69103.44102.46103.2145,509
8/22/2014102.11102.11101.53101.7680,888
8/21/2014102.48102.58101.77102.0547,412
8/20/2014102.30102.61101.95102.2726,817
8/19/2014103.06103.06102.45102.4567,428
8/18/2014102.67103.04102.66103.0128,291
8/15/2014102.47102.57100.94101.7437,607
8/14/2014101.86102.00101.56102.0024,012
8/13/2014101.81101.82101.17101.4950,222
8/12/2014102.05102.23101.73101.8961,863
8/11/2014101.57102.66101.55102.2056,385
8/8/2014100.59100.95100.02100.9484,688
8/7/201499.6799.7198.7498.8240,109
8/6/201498.7099.8498.7099.3543,259
8/5/201499.2699.3998.6398.7359,649
8/4/201499.6999.9099.1799.7641,691
8/1/201498.4099.8398.4099.4452,133
7/31/201499.92100.1799.4999.4942,456
7/30/2014100.62102.14100.48102.0747,436
7/29/2014103.05103.07102.10102.2541,423
7/28/2014103.80103.80102.92103.2061,172
7/25/2014104.79104.90103.85104.4643,626
7/24/2014105.27105.40104.87105.2630,108
7/23/2014106.54106.54105.68105.7722,994
7/22/2014105.26106.00105.25105.8436,058
7/21/2014104.78105.00104.36104.9244,644
7/18/2014104.13105.15104.00105.0736,975
7/17/2014105.84105.86104.31104.4431,536
7/16/2014106.29106.69106.17106.2637,007
7/15/2014104.63104.93104.28104.6641,189
7/14/2014104.58104.80104.17104.3639,342
7/11/2014104.16104.42103.68103.8548,190
7/10/2014104.56105.98104.25104.9752,183
7/9/2014105.58106.29105.28106.1246,291
7/8/2014107.05107.11106.23106.6136,554
7/7/2014108.58109.07108.27109.0048,374
7/3/2014109.77110.00109.25109.9742,302
7/2/2014109.10109.10108.31108.5443,973
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center