WPP Shs Sponsored American Deposit Receipt Repr 5 Shs $104.87

up +0.05


29/8/2014 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
2/2/201162.9363.1362.6762.9333,466
2/1/201162.7262.9762.4762.84119,568
1/31/201161.3562.1261.2361.9831,226
1/28/201162.1562.3461.2961.6880,884
1/27/201162.9563.1962.4362.7838,189
1/26/201163.0163.1562.5262.9150,244
1/25/201161.7061.9661.1061.9678,930
1/24/201163.0363.7962.9663.7967,232
1/21/201163.3263.7163.2663.5244,829
1/20/201163.0763.0862.1862.78215,232
1/19/201164.3064.4462.8162.95265,944
1/18/201163.9364.1763.7563.9168,947
1/17/201161.6761.6761.6761.670
1/14/201160.9261.7860.8561.7155,779
1/13/201160.9161.5460.9161.1232,976
1/12/201160.5761.0360.3961.0341,158
1/11/201160.7360.8560.4960.8394,025
1/10/201160.8761.0560.4160.9896,609
1/7/201161.7662.4061.5562.32144,817
1/6/201160.7061.5160.6961.2542,811
1/5/201160.7960.8060.2960.6544,526
1/4/201162.3362.3561.8962.1339,255
1/3/201162.1362.4761.9762.2717,363
12/31/201061.8362.1261.5661.9715,514
12/30/201061.1261.5961.0761.5724,463
12/29/201061.2961.7061.2961.6022,856
12/28/201060.9461.0860.6560.7624,637
12/27/201060.8261.0660.4660.9920,765
12/26/201061.3761.3761.3761.370
12/24/201061.3761.3761.3761.370
12/23/201061.1161.4461.1061.2620,865
12/22/201061.0961.1260.8461.0521,795
12/21/201061.3561.5861.2861.4728,792
12/20/201061.1561.2960.8461.0213,747
12/17/201060.8261.0160.4761.0028,353
12/16/201060.7260.8060.2960.6131,966
12/15/201060.1160.4859.7460.0236,309
12/14/201060.5360.7660.1960.5651,674
12/13/201061.2961.6561.0861.2579,370
12/10/201060.7461.0060.5060.9126,433
12/9/201061.2961.5060.9961.3288,664
12/8/201060.2960.6060.0560.50170,166
12/7/201060.3560.4359.8859.91151,976
12/6/201058.7359.0858.6459.0064,915
12/3/201058.7859.7858.7859.76113,606
12/2/201057.4058.7957.4058.7881,116
12/1/201057.0957.1656.5057.0236,874
11/30/201055.5155.9955.4755.56100,762
11/29/201055.7356.0855.3456.0675,472
11/26/201056.1656.8456.1256.7348,638
11/25/201057.5257.5257.5257.520
11/24/201057.1157.6156.9757.6138,986
11/23/201057.4957.5556.6256.8644,404
11/22/201058.6858.8657.9858.6138,576
11/19/201059.1659.3858.7959.2745,694
11/18/201059.2659.4759.0159.1439,735
11/17/201057.9058.2757.7958.0069,589
11/16/201057.8257.9256.9557.2669,708
11/15/201058.9659.1558.6358.6838,804
11/12/201059.1359.6158.8559.0846,549
11/11/201059.0359.2358.9059.1135,088
11/10/201059.8860.1759.3760.0475,713
11/9/201060.4760.8859.3559.59224,620
11/8/201060.0660.4860.0560.32272,851
11/5/201061.2561.2960.9061.0742,414
11/4/201061.2161.4360.9961.3348,522
11/3/201059.7160.3759.6460.3682,818
11/2/201059.0559.2158.5558.7459,953
11/1/201058.8559.2058.3558.7269,870
10/29/201058.1058.3157.8258.0449,660
10/28/201057.0857.4756.6257.3746,036
10/27/201057.2357.2556.4556.9351,576
10/26/201057.8458.2557.6758.0670,911
10/25/201058.5058.7058.3058.3649,186
10/22/201057.5957.6657.3457.5822,189
10/21/201058.0658.6057.5057.8240,921
10/20/201057.1457.8057.1357.5739,567
10/19/201057.4957.9457.1457.2854,990
10/18/201057.9958.5657.8858.5178,253
10/15/201057.6757.9057.4057.6523,532
10/14/201056.8557.3456.6057.3432,267
10/13/201056.5556.8956.3556.6448,493
10/12/201055.6756.0755.2656.0036,563
10/11/201055.7155.9055.5955.7215,431
10/8/201055.1255.8655.0755.7246,315
10/7/201055.5955.6355.1155.3629,698
10/6/201055.7555.9155.5955.7557,603
10/5/201054.7555.9654.6855.8576,468
10/4/201055.2855.6054.9455.2323,019
10/1/201056.1956.3155.6556.1139,021
9/30/201056.3056.4955.3555.6759,777
9/29/201055.9556.1855.6856.0042,094
9/28/201056.1656.9155.6056.8947,901
9/27/201056.9757.3956.7956.9041,798
9/24/201056.2257.2456.2257.0794,408
9/23/201054.7055.5854.7055.1329,605
9/22/201055.9956.1855.3855.6322,959
9/21/201056.9857.2356.4156.9740,286
9/20/201056.3056.8156.2256.7134,489
9/17/201056.2056.4755.4755.6923,333
Trading Center