WPP Shs Sponsored American Deposit Receipt Repr 5 Shs $104.46

down -0.80


25/7/2014 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
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
9/16/201055.7755.9655.3855.8128,996
9/15/201055.2155.7155.0355.7079,995
9/14/201054.1054.8154.0154.5533,841
9/13/201053.8454.0053.5653.8828,150
9/10/201053.5153.6253.1653.3814,231
9/9/201053.3953.3953.0653.1728,670
9/8/201052.4353.4952.4352.9436,867
9/7/201051.7251.7551.2551.4441,715
9/6/201052.2452.2452.2453.180
9/3/201052.8053.1852.4253.1887,436
9/2/201051.9152.2751.5952.2792,981
9/1/201051.2752.2151.0351.9165,109
8/31/201049.0349.6948.9749.5643,200
8/30/201049.7349.9049.0749.1518,900
8/27/201049.5949.9948.9949.9242,900
8/26/201049.6249.8049.2849.4243,600
8/25/201048.9249.3648.6449.2753,600
8/24/201049.9550.1449.3649.70164,300
8/23/201052.2152.7451.8551.8631,600
8/20/201051.7251.9751.4951.8631,400
8/19/201053.4253.4552.1452.2248,900
8/18/201053.4353.4652.8652.9538,600
8/17/201053.1153.1152.5952.6933,600
8/16/201052.1252.7451.9952.3915,100
8/13/201052.1852.5952.0152.1632,900
Trading Center