$115.77 -0.45 (%) WPP Shs Sponsored American Deposit Receipt Repr 5 Shs - NASDAQ

May. 27, 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
1/9/2014111.04111.17109.94110.8031,308
1/8/2014110.87111.12110.46111.1235,071
1/7/2014111.74112.41111.56112.2830,160
1/6/2014113.20113.30111.59111.8923,381
1/3/2014113.30113.98113.06113.5829,473
1/2/2014113.66113.66112.51113.0535,713
12/31/2013112.79115.40112.79114.8627,812
12/30/2013113.55114.23113.07113.9737,116
12/27/2013114.25114.47113.79114.1534,607
12/26/2013114.17114.34109.83113.7333,030
12/24/2013112.36112.70112.06112.6722,944
12/23/2013111.41111.93110.80111.6043,520
12/20/2013110.76111.53110.08110.1097,082
12/19/2013108.63110.72108.54110.0060,741
12/18/2013107.10108.18106.10108.1837,700
12/17/2013106.46106.60105.80106.4044,965
12/16/2013106.95108.01106.95107.2350,040
12/13/2013105.72106.26105.28106.0374,475
12/12/2013106.32106.42104.67105.2357,087
12/11/2013108.64108.76107.13107.3534,431
12/10/2013107.93108.28107.23108.2868,815
12/9/2013108.37108.84107.77108.2828,678
12/6/2013107.41108.25107.25108.2538,170
12/5/2013107.86107.87106.66106.9838,323
12/4/2013107.43109.17107.43108.9434,850
12/3/2013108.77108.83107.81108.2722,326
12/2/2013110.21110.30109.29109.4217,848
11/29/2013111.22111.23110.59110.7613,690
11/27/2013111.19111.36110.00110.4434,431
11/26/2013109.93110.02108.97109.4643,857
11/25/2013110.65110.69109.11109.3638,424
11/22/2013111.28111.44110.68111.1636,475
11/21/2013108.52109.49107.60109.3844,280
11/20/2013107.33107.73106.68107.0435,621
11/19/2013107.00107.55106.59107.2248,980
11/18/2013109.12109.27108.34108.5758,390
11/15/2013109.61109.61109.07109.4223,673
11/14/2013107.35108.41107.06108.1448,263
11/13/2013104.56105.88104.26105.8882,166
11/12/2013107.39107.66106.22107.2654,561
11/11/2013109.44109.58108.57109.0137,871
11/8/2013108.58110.12108.48110.1166,952
11/7/2013110.36110.41108.97109.00224,511
11/6/2013109.70110.22109.69110.0034,009
11/5/2013107.51108.17107.24108.0225,879
11/4/2013106.91107.57106.63107.4637,218
11/1/2013106.15106.24105.31106.1722,180
10/31/2013106.22106.91105.67106.5448,366
10/30/2013106.99107.27106.45106.6630,447
10/29/2013106.61106.99105.95106.7841,995
10/28/2013106.96108.06106.59107.7835,570
10/25/2013108.18108.94107.40108.9436,529
10/24/2013106.98107.79106.28107.5842,298
10/23/2013105.66106.31105.36106.1842,833
10/22/2013105.48106.59105.38106.2533,650
10/21/2013105.22105.75104.81105.5643,888
10/18/2013103.28104.26103.03103.9617,403
10/17/2013103.61103.72102.63103.6437,059
10/16/2013102.07103.05101.76102.7749,638
10/15/2013101.55102.35100.55102.0073,124
10/14/201399.35100.2299.07100.2268,089
10/11/201399.3199.5698.6199.56126,203
10/10/201398.3199.6998.2499.6346,284
10/9/201397.2197.8296.4697.3635,760
10/8/2013100.01100.5898.1598.9339,829
10/7/2013100.42101.40100.38100.7915,392
10/4/2013100.74101.45100.56100.8938,686
10/3/2013101.92102.69101.13101.4827,291
10/2/2013101.70102.61101.00102.4742,513
10/1/2013102.72102.78102.31102.4826,549
9/30/2013102.28103.09101.74102.9475,754
9/27/2013103.19103.63102.69103.2837,435
9/26/2013102.91103.24101.76103.1028,120
9/25/2013104.10104.66102.82102.9536,761
9/24/2013103.47104.33102.79103.2036,408
9/23/2013102.72102.72100.92102.0437,456
9/20/2013103.45103.67102.46103.5028,360
9/19/2013103.84103.84102.06102.9054,315
9/18/2013103.73105.23102.47104.9125,516
9/17/2013102.95103.34102.79103.0925,113
9/16/2013103.15103.33102.44102.6231,774
9/13/2013102.22102.84101.75102.6740,032
9/12/2013101.32102.82100.87101.5882,562
9/11/2013100.77101.40100.05100.8226,905
9/10/2013100.28100.7599.59100.4436,191
9/9/201397.7998.4697.7098.2223,904
9/6/201397.1198.7196.8797.4032,231
9/5/201397.0797.3996.2697.0222,349
9/4/201396.2697.3196.0697.1229,583
9/3/201395.7396.7994.7795.7839,809
8/30/201393.9894.0092.4592.7437,987
8/29/201395.1195.6594.6294.6581,958
8/28/201392.0792.2391.2491.6521,165
8/27/201393.3593.6792.4792.4729,253
8/26/201394.5995.3994.5994.9520,104
8/23/201394.8295.4494.1895.0764,277
8/22/201392.5094.7490.5092.7548,860
8/21/201392.8894.0592.5593.1538,152
8/20/201390.7291.6290.3291.5236,488
8/19/201391.3691.8191.1791.2631,293
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center