WPPGY

WPP plc Historical Stock Prices

$109.18
*  
1.94
1.75%
Get WPPGY Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading WPPGY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    WPPGY Pre-Market
 
 
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

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

Results for: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  110.03  110.53  108.98  109.18 52,423
01/28/2015 110.03 110.53 108.98 109.18 52,457
01/27/2015 110.71 111.49 110.1 111.12 52,223
01/26/2015 110.94 111.68 110.23 111.36 54,246
01/23/2015 110.48 111.31 110.18 110.54 107,758
01/22/2015 110.26 112 110.19 111.58 100,179
01/21/2015 107.24 108.55 106.87 108.53 68,286
01/20/2015 108.05 108.57 107.42 108.5 166,638
01/16/2015 104.76 105.6199 104.03 105.24 63,391
01/15/2015 104.07 105.05 103.9 104.36 68,946
01/14/2015 104.55 105.21 104.25 105.2 53,184
01/13/2015 106 106.78 104.64 105.32 97,320
01/12/2015 104.65 104.73 103.84 104.07 79,686
01/09/2015 103.76 103.76 102.54 102.96 73,458
01/08/2015 101.38 103.07 101.38 102.62 55,287
01/07/2015 100.21 100.69 99.6 100.56 67,921
01/06/2015 100.33 100.84 98.85 99.22 73,930
01/05/2015 102.2 102.29 100.64 100.77 57,256
01/02/2015 103.83 103.95 102.6855 103.02 48,410
12/31/2014 104.91 105.22 104.01 104.1 54,617
12/30/2014 105.17 105.18 104.44 104.74 65,584
12/29/2014 105.66 106.26 105.37 105.9 66,793
12/26/2014 106.25 106.54 106 106.34 31,587
12/24/2014 105.64 106.15 105.2908 105.79 30,482
12/23/2014 105.02 105.98 104.85 105.69 69,416
12/22/2014 105.29 105.54 104.45 105.13 266,041
12/19/2014 103.74 104.68 103.39 104.34 112,121
12/18/2014 101.19 103.07 101.19 103.07 114,581
12/17/2014 101.37 101.73 99.84 100.9 113,038
12/16/2014 101.95 103.6999 101.46 102.07 131,429
12/15/2014 101.64 101.83 99.19 100.18 65,311
12/12/2014 102.44 102.88 100.09 100.09 77,653
12/11/2014 103.4 103.98 102.94 103.17 51,465
12/10/2014 104.46 104.6 103.49 103.54 68,193
12/09/2014 103.15 103.72 102.71 103.72 95,333
12/08/2014 105.96 106.06 105.11 105.45 54,898
12/05/2014 106.88 106.95 106.31 106.91 64,789
12/04/2014 106.69 107.09 106.26 106.73 85,077
12/03/2014 106.8 106.8 105.97 106.26 81,260
12/02/2014 105.68 106.77 105.66 106.68 115,816
12/01/2014 105.4 105.56 104.68 104.88 125,459
11/28/2014 104.63 104.9 104.26 104.6 39,870
11/26/2014 104.15 104.53 103.91 104.52 43,273
11/25/2014 103.29 104.26 103.18 104.13 59,081
11/24/2014 103.17 103.41 102.81 103.41 62,651
11/21/2014 103.06 103.12 102.46 102.67 65,185
11/20/2014 102.22 102.28 101.536 101.89 62,542
11/19/2014 101.78 102.2032 101.03 101.96 61,982
11/18/2014 101.03 101.14 100.3876 100.78 49,035
11/17/2014 99.45 100.38 99.36 100.28 66,563
11/14/2014 100.26 100.32 99.5715 100.06 141,523
11/13/2014 100.25 100.6 99.92 100.33 296,737
11/12/2014 99.35 99.6701 99.04 99.24 129,167
11/11/2014 99.93 100.7 99.86 100.53 96,249
11/10/2014 99.08 99.81 99.07 99.68 181,659
11/07/2014 98.45 98.7 97.81 98.7 332,595
11/06/2014 97.96 98.28 97.47 97.77 106,855
11/05/2014 99.01 99.01 97.91 98.37 98,036
11/04/2014 99.19 99.32 98.0001 98.62 236,404
11/03/2014 98.14 98.75 98 98.61 177,499
10/31/2014 97.23 97.66 96.99 97.59 228,384
10/30/2014 96.49 97.12 96.2 96.89 67,329
10/29/2014 96.91 98.08 96.51 96.83 64,412
10/28/2014 96.07 96.47 95.85 96.44 39,102
10/27/2014 94.7 95.6719 94.4701 95.38 46,831
10/24/2014 94.48 95.19 94.12 95.16 48,833
10/23/2014 94.7 95.55 94.49 94.86 52,337
10/22/2014 94.98 95.8099 94.54 94.75 114,326
10/21/2014 93.41 94.77 93.41 94.73 70,031
10/20/2014 91.26 91.52 90.8001 91.45 54,023
10/17/2014 91.19 91.89 90.72 91.71 81,020
10/16/2014 88.48 91.25 88.3 90.86 98,746
10/15/2014 89.96 90.38 88.15 89.95 77,644
10/14/2014 90.47 91.22 90.04 90.29 62,222
10/13/2014 91.83 92.3 90.34 90.34 60,311
10/10/2014 93.15 93.4 91.64 91.64 56,162
10/09/2014 95.02 95.36 92.97 92.99 85,261
10/08/2014 93.46 95.29 93.16 95.21 66,504
10/07/2014 96.16 96.16 94.56 94.57 255,187
10/06/2014 96.5 97.07 96.4333 96.67 644,916
10/03/2014 97.03 97.03 95.73 96.51 78,749
10/02/2014 97.18 97.34 95.13 96.05 127,537
10/01/2014 98.96 99.01 97.65 97.83 280,534
09/30/2014 101.48 102.71 100.12 100.44 249,805
09/29/2014 101.18 102.82 101.18 102.61 74,971
09/26/2014 101.91 101.98 101.25 101.81 39,493
09/25/2014 102.82 102.82 101.89 102.11 50,515
09/24/2014 102.46 103.51 102.27 103.33 29,293
09/23/2014 103.42 103.68 103.0044 103.07 40,781
09/22/2014 105.05 105.05 104.59 104.73 50,004
09/19/2014 105.38 105.4 104.94 105.17 107,605
09/18/2014 104.54 105.21 104.46 104.99 55,860
09/17/2014 102.79 103.05 102.32 102.49 37,420
09/16/2014 102.51 103.47 102.3 103.47 68,330
09/15/2014 103.09 103.09 102.22 102.49 47,926
09/12/2014 103.53 103.61 103.11 103.53 50,208
09/11/2014 103.3 103.3 102.66 103.15 43,337
09/10/2014 102.86 103.89 102.58 103.78 85,447
09/09/2014 103.75 104.18 103.44 103.95 35,762
09/08/2014 103.43 104.4 103.43 104.08 53,771
09/05/2014 105.58 105.99 105.28 105.8 41,960
09/04/2014 106.3 106.65 105.5551 105.71 354,231
09/03/2014 106.04 106.18 105.45 105.75 39,373
09/02/2014 105.01 105.5 104.77 105.49 342,837
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
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?