WPP Shs Sponsored American Deposit Receipt Repr 5 Shs $104.82

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : WPPGY  
Industries : Media / Advertising Agencies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WPPGY historical data

Date Open High Low Close Volume
11/14/201152.6252.8752.0852.3726,956
11/11/201152.8453.8052.8253.6539,197
11/10/201152.2552.2551.0251.8823,077
11/9/201152.1152.2951.2351.3042,217
11/8/201153.7554.2653.1354.1536,940
11/7/201153.0853.8452.9553.7131,097
11/4/201153.1253.6352.9053.2647,991
11/3/201154.0454.4352.8154.1740,405
11/2/201151.9052.4951.6552.1634,716
11/1/201150.4951.4950.1450.9067,604
10/31/201153.3753.5051.8251.8345,809
10/28/201155.0756.0054.9355.3896,665
10/27/201154.7655.2353.7954.9851,755
10/26/201152.5552.7251.3752.3044,665
10/25/201152.1952.2951.4651.5344,208
10/24/201150.7851.9150.7851.7018,184
10/21/201150.0250.5349.9550.4442,708
10/20/201148.7949.2548.2649.1046,306
10/19/201150.0950.2149.1449.2259,412
10/18/201150.9050.9749.2850.59100,834
10/17/201151.3551.3749.8749.9152,219
10/14/201151.5951.8151.0651.4548,661
10/13/201149.8950.0849.2849.8928,080
10/12/201150.2851.2250.1750.6537,637
10/11/201148.9749.3248.8149.1137,692
10/10/201148.8649.2948.8549.2920,611
10/7/201148.4149.0948.2448.2652,536
10/6/201145.5647.5845.4447.5429,413
10/5/201145.5145.9945.1945.9735,855
10/4/201144.2145.9043.9845.9043,762
10/3/201145.8946.3944.8845.0446,070
9/30/201147.1847.2746.0146.0538,809
9/29/201149.7550.1348.2049.0328,164
9/28/201149.5749.8948.1948.3174,708
9/27/201149.5750.3649.3449.4945,503
9/26/201147.7247.8646.7747.7841,006
9/23/201145.5046.6045.4946.5328,403
9/22/201145.6246.0744.9145.4058,409
9/21/201148.7048.8847.2647.2659,547
9/20/201148.6749.0148.3148.6347,837
9/19/201147.9448.7847.9448.3822,119
9/16/201149.7149.8949.3349.5927,041
9/15/201149.5249.8049.2949.6641,189
9/14/201148.3349.2047.4648.9842,923
9/13/201147.7048.1947.4148.0844,037
9/12/201146.2847.1746.2047.1558,260
9/9/201148.4148.5647.5747.7936,361
9/8/201149.3450.4249.2949.30106,565
9/7/201149.1149.7648.8349.65439,534
9/6/201147.1347.5646.5547.53152,782
9/2/201150.2451.0449.5349.53164,564
9/1/201152.3952.5451.5751.6648,028
8/31/201152.7853.1751.9952.3739,277
8/30/201151.3051.5650.5951.4029,869
8/29/201151.2451.5651.0151.4842,546
8/26/201149.3350.5348.9450.5024,427
8/25/201150.5050.7849.3949.4048,398
8/24/201151.1151.7850.6051.1749,203
8/23/201147.6349.1647.2649.1643,311
8/22/201149.0249.0247.2947.50145,132
8/19/201148.4349.7448.0948.24112,291
8/18/201149.8549.8648.5149.27108,205
8/17/201151.9652.3651.2851.5236,414
8/16/201151.4952.1151.0051.7742,553
8/15/201152.6153.0652.3752.8024,774
8/12/201150.6452.1450.6351.6586,909
8/11/201148.2350.8147.9050.21161,223
8/10/201150.0550.0648.3548.46102,478
8/9/201149.5350.8847.9950.87166,171
8/8/201149.2249.8347.2147.29164,369
8/5/201151.3451.5549.6850.78186,563
8/4/201152.4152.7550.1850.23173,466
8/3/201153.9454.5353.4654.4683,065
8/2/201154.9355.1954.0554.0867,105
8/1/201157.5457.6555.6556.0280,310
7/29/201156.6757.3356.3656.5955,305
7/28/201157.5257.8656.9657.0944,741
7/27/201158.6858.7157.5657.6927,452
7/26/201158.9859.3658.6959.1030,506
7/25/201159.1859.4259.0759.1830,074
7/22/201159.8459.9759.3059.4338,660
7/21/201158.7959.3658.5459.1452,400
7/20/201158.1058.3957.7458.1535,783
7/19/201157.0457.6856.9657.50114,052
7/18/201156.2456.4055.1155.6541,362
7/15/201157.4357.5556.8357.07104,029
7/14/201158.6258.6957.4657.6854,991
7/13/201158.4259.5758.3258.8742,741
7/12/201157.7758.3857.7757.8485,804
7/11/201158.6658.9758.3058.6695,821
7/8/201160.9261.1460.4560.8030,319
7/7/201161.2061.8861.1261.6878,105
7/6/201160.9961.2760.6561.2282,906
7/5/201163.2663.5462.6662.87106,783
7/1/201161.8762.6561.7162.5454,798
6/30/201162.2062.7762.2062.7523,435
6/29/201161.2862.1160.9561.8836,576
6/28/201159.6960.2359.5360.2327,784
6/27/201159.0759.9058.9059.6145,030
6/24/201159.9260.0459.1459.3335,346
Trading Center