$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
3/26/201379.4079.5579.0879.5550,830
3/25/201380.9580.9579.3679.8030,429
3/22/201380.6581.3480.4980.9642,904
3/21/201380.5081.0780.4280.5828,973
3/20/201382.0682.2081.0981.2523,489
3/19/201381.5881.8681.0781.3473,203
3/18/201381.0581.8181.0581.1935,182
3/15/201381.8881.9681.2881.3165,435
3/14/201380.8081.7080.6881.6027,617
3/13/201381.0781.3280.7681.2018,972
3/12/201381.2781.5581.0781.2043,362
3/11/201380.0780.4679.8280.4453,982
3/8/201381.2981.3580.7781.2534,013
3/7/201381.5381.9481.4681.7851,601
3/6/201381.7481.7480.7481.1450,636
3/5/201382.1582.3281.3981.5337,525
3/4/201380.9281.3480.6081.2869,823
3/1/201379.2579.8478.8879.6150,356
2/28/201379.1980.4579.1879.7461,634
2/27/201377.5978.9977.4678.8969,695
2/26/201378.0178.2777.3077.9382,020
2/25/201378.6879.3777.5977.6781,585
2/22/201379.3879.3878.6479.3738,268
2/21/201378.9879.0478.4378.8461,508
2/20/201381.5681.7180.6880.6832,562
2/19/201381.7982.2181.4581.6941,072
2/15/201380.5181.6080.4781.1450,768
2/14/201379.0479.5378.8579.1547,155
2/13/201379.1779.8779.1779.6273,639
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
Trading Center