WPPGY

WPP plc Historical Stock Prices

$104.87
*  
0.05
0.05%
Get WPPGY Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading WPPGY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  104.56  104.91  104.37  104.87 39,796
08/29/2014 104.56 104.91 104.37 104.87 39,796
08/28/2014 104.15 105.05 103.99 104.82 46,002
08/27/2014 103.97 104.53 103.85 104.45 44,625
08/26/2014 103.92 103.92 102.5801 102.61 87,762
08/25/2014 102.69 103.4399 102.46 103.21 45,509
08/22/2014 102.11 102.11 101.53 101.76 80,888
08/21/2014 102.48 102.58 101.77 102.05 47,412
08/20/2014 102.3 102.605 101.9501 102.27 26,817
08/19/2014 103.06 103.06 102.45 102.45 67,428
08/18/2014 102.67 103.04 102.66 103.01 28,291
08/15/2014 102.47 102.57 100.94 101.74 37,607
08/14/2014 101.86 102 101.56 102 22,363
08/13/2014 101.81 101.82 101.17 101.49 49,411
08/12/2014 102.05 102.23 101.73 101.89 61,863
08/11/2014 101.57 102.66 101.55 102.2 56,385
08/08/2014 100.59 100.95 100.02 100.94 84,688
08/07/2014 99.67 99.71 98.74 98.82 40,109
08/06/2014 98.7 99.84 98.7 99.35 43,259
08/05/2014 99.26 99.39 98.63 98.73 59,649
08/04/2014 99.69 99.9045 99.17 99.76 38,782
08/01/2014 98.4 99.83 98.4 99.44 52,133
07/31/2014 99.92 100.1699 99.49 99.49 42,456
07/30/2014 100.62 102.14 100.48 102.07 47,436
07/29/2014 103.05 103.07 102.1 102.25 41,423
07/28/2014 103.8 103.8 102.92 103.2 61,172
07/25/2014 104.79 104.8999 103.85 104.46 43,626
07/24/2014 105.27 105.4 104.87 105.26 30,108
07/23/2014 106.54 106.54 105.68 105.77 22,994
07/22/2014 105.26 106 105.25 105.84 36,058
07/21/2014 104.78 105 104.36 104.92 44,644
07/18/2014 104.13 105.15 104 105.07 36,975
07/17/2014 105.84 105.86 104.31 104.44 31,536
07/16/2014 106.29 106.69 106.17 106.26 37,007
07/15/2014 104.63 104.93 104.28 104.66 41,189
07/14/2014 104.58 104.8 104.17 104.36 39,342
07/11/2014 104.16 104.42 103.68 103.85 48,190
07/10/2014 104.56 105.98 104.25 104.97 52,183
07/09/2014 105.58 106.285 105.28 106.12 46,291
07/08/2014 107.05 107.11 106.2303 106.61 36,554
07/07/2014 108.58 109.0699 108.27 109 48,374
07/03/2014 109.77 110 109.25 109.97 42,302
07/02/2014 109.1 109.1 108.31 108.54 43,973
07/01/2014 108.56 109.09 108.3599 108.6 61,375
06/30/2014 108.48 109.28 108.17 108.99 47,513
06/27/2014 107.89 108.29 107.57 108.29 38,590
06/26/2014 106.58 107.64 106.02 107.59 49,231
06/25/2014 105.16 105.6299 105.03 105.43 112,800
06/24/2014 106.06 106.4 105.81 106.04 104,526
06/23/2014 107.28 107.47 106.67 107.47 95,499
06/20/2014 108.49 109.41 108.48 109.07 50,609
06/19/2014 108.25 108.86 107.953 108.21 32,999
06/18/2014 107.01 107.98 106.43 107.98 92,262
06/17/2014 109.23 109.62 108.92 109.62 31,491
06/16/2014 109.69 110.21 109.42 109.77 54,048
06/13/2014 109.51 109.88 109.21 109.31 37,274
06/12/2014 110.45 110.471 109.29 109.48 50,828
06/11/2014 109.85 110.08 109.13 109.49 42,308
06/10/2014 109.27 109.85 109.19 109.57 49,640
06/09/2014 108.84 109.36 108.84 108.88 38,327
06/06/2014 107.51 108.76 107.38 108.5 49,791
06/05/2014 105.86 106.72 105.35 106.64 44,936
06/04/2014 105.96 106.06 105.51 105.78 34,214
06/03/2014 108.17 108.41 107.66 108.03 40,412
06/02/2014 108.75 108.89 108.22 108.56 26,968
05/30/2014 107.88 108.19 107.51 107.97 31,810
05/29/2014 107.87 108.6 107.7 108.44 67,127
05/28/2014 107.6 107.64 107.14 107.36 35,081
05/27/2014 108.63 108.63 107.98 108.1 56,206
05/23/2014 107.91 108.08 107.07 107.36 90,594
05/22/2014 106.34 106.82 106.01 106.74 38,166
05/21/2014 105.89 106.43 105.67 106.35 67,004
05/20/2014 104.51 104.68 103.86 104.24 57,354
05/19/2014 102.54 103.22 102.42 103.16 46,962
05/16/2014 102.23 102.63 101.94 102.63 50,300
05/15/2014 102.76 102.9 101.93 102.74 81,077
05/14/2014 104.6 104.76 104.09 104.1 62,674
05/13/2014 106.56 106.56 105.97 106.33 67,932
05/12/2014 107.11 107.41 106.69 107.4 254,394
05/09/2014 107.54 107.57 106.4225 107.01 503,867
05/08/2014 107.65 108.77 107.54 107.76 122,433
05/07/2014 107.81 107.95 107.14 107.75 67,260
05/06/2014 107.84 107.84 106.85 107.37 51,531
05/05/2014 107.96 108.86 107.62 108.67 23,011
05/02/2014 108.18 108.83 107.98 108.57 83,813
05/01/2014 108.49 109 108.2 108.33 52,455
04/30/2014 106.66 108.21 106.28 107.93 228,077
04/29/2014 104.74 104.84 103.702 104.38 101,860
04/28/2014 104.54 104.6 103.48 104.33 115,827
04/25/2014 106.72 106.75 104.89 105.95 61,214
04/24/2014 107.06 107.19 106.07 106.96 111,168
04/23/2014 106.96 107.02 106.5401 106.64 78,250
04/22/2014 107.47 107.57 106.2 107.19 51,281
04/21/2014 106.6 106.92 106.46 106.68 31,120
04/17/2014 106.23 106.62 105.6 106.38 42,473
04/16/2014 103.91 105.32 103.79 105.32 73,785
04/15/2014 102.43 102.57 101.25 102.41 46,293
04/14/2014 101.39 102.186 101.03 101.89 34,579
04/11/2014 101.77 102.39 101.33 101.52 244,585
04/10/2014 104.37 104.45 102.81 102.96 45,985
04/09/2014 104.79 104.9 103.85 104.9 48,903
04/08/2014 101.24 102.4 101.17 102.09 92,203
04/07/2014 103.82 103.83 102.12 102.45 70,841
04/04/2014 104.59 105.03 103.41 103.65 70,587
04/03/2014 105.27 105.38 103.89 104.46 66,598
04/02/2014 103.22 104.25 103.11 104.24 69,845
04/01/2014 103.68 104.13 103.13 103.91 73,144
03/31/2014 101.6 104.1 101.6 103.08 108,258
03/28/2014 100.88 101.37 100.59 100.59 48,952
03/27/2014 100.18 101.22 99.35 100.37 68,203
03/26/2014 99.99 100.27 98.91 98.96 57,323
03/25/2014 99.64 100.25 99.3 99.74 62,941
03/24/2014 99.7 99.8 98.42 99.11 111,399
03/21/2014 100.7 100.87 99.47 99.5 101,902
03/20/2014 100.49 100.9 100.32 100.43 60,148
03/19/2014 102.81 103.06 101.17 101.49 66,898
03/18/2014 101.25 102.41 101.25 102.2 42,824
03/17/2014 101.3 102.35 101.27 101.61 70,909
03/14/2014 99.88 100.88 99.88 100.25 62,977
03/13/2014 102.76 102.88 99.95 100.22 58,485
03/12/2014 100.9 102.67 100.59 102.27 81,368
03/11/2014 101.94 102.51 101.16 101.63 115,515
03/10/2014 102.15 102.34 100.86 101.71 312,150
03/07/2014 105.94 105.94 105.24 105.91 93,587
03/06/2014 106.64 106.66 105.2 105.29 108,273
03/05/2014 106.4 107.1 105.94 106.17 52,009
03/04/2014 107.58 107.915 107.19 107.39 49,662
03/03/2014 105.3 105.8 104.835 105.04 249,276
02/28/2014 108.66 110.47 108.3978 109.39 404,008
02/27/2014 105.27 107.75 105.21 107.72 237,700
02/26/2014 111.4 111.59 110.66 111.07 109,117
02/25/2014 112.14 112.28 110.8 112.21 106,929
02/24/2014 110.82 112.862 110.74 112.44 44,866
02/21/2014 112.53 112.93 111.5003 111.69 46,041
02/20/2014 113.02 113.54 112.75 113.39 30,395
02/19/2014 112.73 113.75 112.425 112.49 28,296
02/18/2014 113.58 114.04 113.23 113.54 36,452
02/14/2014 112.38 113.26 112.17 112.87 30,876
02/13/2014 111.31 112.26 111.2 112.22 38,834
02/12/2014 110.88 112.2199 110.86 111.99 64,148
02/11/2014 109.21 110.15 109.01 109.82 60,003
02/10/2014 106.83 107.4799 106.59 107.25 24,759
02/07/2014 107.02 107.57 106.46 107.57 34,596
02/06/2014 105.98 106.45 105.9 106.39 34,404
02/05/2014 104.58 104.87 103.54 104.23 50,031
02/04/2014 103.82 104.39 103.33 104 122,898
02/03/2014 104.27 104.7 102.19 102.27 86,878
01/31/2014 103.23 105.2899 103.02 104.87 53,302
01/30/2014 105.16 105.73 104.46 105.68 73,664
01/29/2014 105.9 106.7 105.61 106.11 60,476
01/28/2014 106.76 107.6 106.63 107.51 33,944
01/27/2014 105.9 106.35 105.03 105.58 89,694
01/24/2014 108.54 108.54 106.77 106.77 53,096
01/23/2014 110.6 110.6 109.66 110.31 35,949
01/22/2014 111.43 111.96 111.23 111.93 31,987
01/21/2014 111.9 111.94 111.15 111.86 42,915
01/17/2014 111.45 111.76 110.86 111.16 62,965
01/16/2014 112.35 112.35 111.38 112.07 46,403
01/15/2014 113.38 113.47 112.83 113.32 42,972
01/14/2014 112 112.8 111.45 112.62 51,096
01/13/2014 111.93 111.96 110.63 110.7 38,014
01/10/2014 112.37 113.14 111.99 113.07 37,204
01/09/2014 111.04 111.1699 109.94 110.8 31,308
01/08/2014 110.87 111.12 110.46 111.12 35,071
01/07/2014 111.74 112.41 111.56 112.28 28,880
01/06/2014 113.2 113.3 111.59 111.89 22,916
01/03/2014 113.3 113.98 113.06 113.58 28,156
01/02/2014 113.66 113.66 112.51 113.05 35,387
12/31/2013 112.79 115.4 112.79 114.86 27,044
12/30/2013 113.55 114.23 113.07 113.97 37,008
12/27/2013 114.25 114.47 113.79 114.15 33,908
12/26/2013 114.17 114.34 109.83 113.73 33,030
12/24/2013 112.36 112.7 112.06 112.67 22,944
12/23/2013 111.41 111.93 110.8 111.6 41,881
12/20/2013 110.76 111.53 110.08 110.1 95,774
12/19/2013 108.63 110.72 108.54 110 60,501
12/18/2013 107.1 108.18 106.1 108.18 36,160
12/17/2013 106.46 106.6 105.8 106.4 43,965
12/16/2013 107 108.01 106.95 107.23 48,633
12/13/2013 105.72 106.26 105.28 106.03 71,934
12/12/2013 106.32 106.42 104.67 105.23 56,707
12/11/2013 108.64 108.76 107.1307 107.35 31,411
12/10/2013 107.93 108.28 107.23 108.28 66,712
12/09/2013 108.37 108.84 107.77 108.28 24,236
12/06/2013 107.41 108.25 107.25 108.25 36,803
12/05/2013 107.86 107.87 106.66 106.98 33,277
12/04/2013 107.43 109.17 107.43 108.94 34,390
12/03/2013 108.77 108.83 107.81 108.27 21,009
12/02/2013 110.21 110.3 109.29 109.42 16,874
11/29/2013 111.22 111.23 110.59 110.76 13,690
11/27/2013 111.19 111.36 110 110.44 33,231
11/26/2013 109.93 110.0199 108.97 109.46 38,816
11/25/2013 110.65 110.69 109.11 109.36 36,102
11/22/2013 111.28 111.44 110.68 111.16 36,475
11/21/2013 108.52 109.49 107.6 109.38 43,440
11/20/2013 107.33 107.73 106.68 107.04 34,601
11/19/2013 107 107.55 106.59 107.22 47,424
11/18/2013 109.12 109.27 108.34 108.57 56,606
11/15/2013 109.61 109.61 109.07 109.42 23,673
11/14/2013 107.35 108.41 107.06 108.14 45,259
11/13/2013 104.56 105.88 104.26 105.88 82,166
11/12/2013 107.39 107.66 106.22 107.26 54,561
11/11/2013 109.44 109.58 108.57 109.01 37,231
11/08/2013 108.58 110.12 108.48 110.11 66,952
11/07/2013 110.36 110.41 108.97 109 207,521
11/06/2013 109.7 110.22 109.69 110 34,009
11/05/2013 107.51 108.1704 107.24 108.02 25,639
11/04/2013 106.91 107.57 106.63 107.46 37,218
11/01/2013 106.15 106.24 105.31 106.17 22,180
10/31/2013 106.22 106.91 105.67 106.54 48,366
10/30/2013 106.99 107.27 106.45 106.66 30,447
10/29/2013 106.61 106.99 105.95 106.78 40,059
10/28/2013 106.96 108.06 106.5901 107.78 33,660
10/25/2013 108.18 108.94 107.4 108.94 36,529
10/24/2013 106.98 107.79 106.28 107.58 40,885
10/23/2013 105.66 106.31 105.36 106.18 40,462
10/22/2013 105.48 106.59 105.38 106.25 31,554
10/21/2013 105.22 105.75 104.81 105.56 41,727
10/18/2013 103.28 104.26 103.03 103.96 17,403
10/17/2013 103.61 103.72 102.63 103.64 36,348
10/16/2013 102.07 103.05 101.76 102.77 48,751
10/15/2013 101.55 102.35 100.55 102 71,936
10/14/2013 99.35 100.22 99.07 100.22 68,089
10/11/2013 99.31 99.56 98.61 99.56 125,443
10/10/2013 98.31 99.69 98.24 99.63 44,785
10/09/2013 97.21 97.82 96.46 97.36 35,760
10/08/2013 100.01 100.58 98.15 98.93 39,829
10/07/2013 100.42 101.4 100.38 100.79 15,392
10/04/2013 100.74 101.45 100.56 100.89 36,546
10/03/2013 101.92 102.69 101.13 101.48 26,371
10/02/2013 101.7 102.61 101 102.47 42,513
10/01/2013 102.72 102.78 102.31 102.48 25,031
09/30/2013 102.28 103.09 101.74 102.94 75,754
09/27/2013 103.19 103.63 102.69 103.28 34,706
09/26/2013 102.91 103.24 101.76 103.1 28,120
09/25/2013 104.1 104.66 102.82 102.95 36,761
09/24/2013 103.47 104.33 102.79 103.2 36,408
09/23/2013 102.72 102.72 100.92 102.04 37,456
09/20/2013 103.45 103.67 102.46 103.5 27,903
09/19/2013 103.84 103.84 102.06 102.9 54,315
09/18/2013 103.73 105.23 102.47 104.91 25,516
09/17/2013 102.95 103.34 102.79 103.09 25,113
09/16/2013 103.15 103.33 102.44 102.62 31,774
09/13/2013 102.22 102.835 101.75 102.67 39,788
09/12/2013 101.32 102.82 100.87 101.58 82,562
09/11/2013 100.77 101.4 100.05 100.82 26,905
09/10/2013 100.28 100.75 99.59 100.44 30,182
09/09/2013 97.79 98.4588 97.7 98.22 23,243
09/06/2013 97.11 98.705 96.87 97.4 31,322
09/05/2013 97.07 97.39 96.26 97.02 21,688
09/04/2013 96.26 97.31 96.06 97.12 26,509
09/03/2013 95.73 96.79 94.77 95.78 39,466
08/30/2013 93.98 94 92.45 92.74 36,842
08/29/2013 95.11 95.65 94.62 94.65 67,748
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?