Historical Prices for Wpp Group Plc Adr (WPPGY)

Symbol:

Historical Data for WPP Group plc (WPPGY)

Pre-Market: $ 24.10

-0.04(-0.17%)

Volume: 1000

8:46 AM EST Nov 18, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/17/08	25.03	25.10	24.08	24.14	156,353	-0.92	-3.67%
11/14/08	25.43	25.99	24.80	25.06	191,991	-1.15	-4.39%
11/13/08	25.30	26.21	23.75	26.21	508,307	2.00	8.26%
11/12/08	25.52	25.72	24.09	24.21	192,124	-2.39	-8.98%
11/11/08	27.78	27.79	25.72	26.60	179,576	-2.72	-9.28%
11/10/08	30.42	30.46	28.91	29.32	222,219	-0.82	-2.72%
11/7/08	30.13	30.39	29.51	30.14	177,904	1.14	3.93%
11/6/08	30.60	31.02	28.76	29.00	217,461	-2.00	-6.45%
11/5/08	31.93	32.54	30.82	31.00	185,891	-1.78	-5.43%
11/4/08	32.25	32.92	31.89	32.78	386,717	1.88	6.08%
11/3/08	30.64	31.09	30.49	30.90	69,483	0.49	1.61%
10/31/08	29.53	30.95	29.40	30.41	83,201	0.46	1.54%
10/30/08	30.01	30.20	29.00	29.95	120,586	2.66	9.75%
10/29/08	26.62	27.84	26.47	27.29	188,987	0.49	1.83%
10/28/08	25.22	26.88	24.13	26.80	211,975	2.77	11.53%
10/27/08	23.92	24.9199	23.78	24.03	133,725	-1.64	-6.39%
10/24/08	24.35	26.22	24.35	25.67	276,089	-0.04	-0.16%
10/23/08	25.48	26.19	24.5201	25.71	194,342	-1.49	-5.48%
10/22/08	28.16	28.27	26.8501	27.20	230,313	-3.55	-11.54%
10/21/08	31.70	32.34	30.50	30.75	191,385	-3.40	-9.96%
10/20/08	33.63	34.15	32.94	34.15	108,040	0.96	2.89%
10/17/08	31.66	34.468	31.66	33.19	265,118	0.05	0.15%
10/16/08	31.74	33.3799	30.79	33.14	227,065	1.84	5.88%
10/15/08	33.93	34.01	31.20	31.30	406,688	-4.10	-11.58%
10/14/08	36.66	36.89	34.49	35.40	90,492	-0.61	-1.69%
10/13/08	32.50	36.01	32.50	36.01	436,345	4.47	14.17%
10/10/08	31.13	32.96	30.25	31.54	629,689	-0.80	-2.47%
10/9/08	35.14	35.20	32.1222	32.34	601,987	-1.99	-5.80%
10/8/08	35.30	35.72	33.2358	34.33	662,137	-1.52	-4.24%
10/7/08	38.70	38.70	35.64	35.85	424,049	-0.64	-1.75%
10/6/08	37.23	37.61	35.215	36.49	324,806	-3.29	-8.27%
10/3/08	39.94	41.48	39.64	39.78	107,968	0.45	1.14%
10/2/08	41.22	41.26	39.33	39.33	97,106	-1.52	-3.72%
10/1/08	40.05	41.1799	39.58	40.85	45,555	0.21	0.52%
9/30/08	39.81	40.86	39.4801	40.64	108,075	2.57	6.75%
9/29/08	40.99	41.07	37.69	38.07	174,365	-5.83	-13.28%
9/26/08	43.86	44.44	43.438	43.90	88,650	-0.24	-0.54%
9/25/08	45.04	45.66	44.0462	44.14	404,387	-0.69	-1.54%
9/24/08	44.93	45.72	44.315	44.83	240,639	0.23	0.52%
9/23/08	44.55	45.3884	44.21	44.60	136,219	0.17	0.38%
9/22/08	45.30	46.45	44.33	44.43	82,008	-2.02	-4.35%
9/19/08	45.99	46.66	44.68	46.45	110,486	3.04	7.00%
9/18/08	43.53	44.00	41.88	43.41	209,893	-0.12	-0.28%
9/17/08	43.52	44.31	42.99	43.53	124,513	-2.27	-4.96%
9/16/08	45.82	47.2359	45.10	45.80	416,742	-1.71	-3.60%
9/15/08	47.89	48.52	47.23	47.51	104,160	-2.31	-4.64%
9/12/08	49.31	49.9033	49.01	49.82	60,446	1.69	3.51%
9/11/08	47.27	48.15	46.87	48.13	61,580	-0.52	-1.07%
9/10/08	48.64	48.961	48.29	48.65	133,037	0.83	1.74%
9/9/08	48.93	49.28	47.65	47.82	53,810	-0.03	-0.06%
9/8/08	48.68	49.27	46.41	47.85	66,258	1.25	2.68%
9/5/08	46.22	46.672	45.96	46.60	52,051	-0.19	-0.41%
9/4/08	48.24	48.24	46.4601	46.79	67,287	-2.02	-4.14%
9/3/08	48.88	49.27	48.59	48.81	83,269	0.05	0.10%
9/2/08	49.18	49.50	48.57	48.76	99,173	-0.03	-0.06%
8/29/08	48.33	49.2799	48.33	48.79	74,709	0.55	1.14%
8/28/08	47.30	48.41	47.30	48.24	163,758	1.04	2.20%
8/27/08	47.07	47.261	46.81	47.20	76,771	0.30	0.64%
8/26/08	46.10	47.08	46.06	46.90	208,281	1.59	3.51%
8/25/08	44.14	45.56	43.875	45.31	98,803	-0.31	-0.68%
8/22/08	45.44	45.86	45.37	45.62	58,473	0.56	1.24%
8/21/08	44.62	45.2699	44.38	45.06	246,493	0.30	0.67%
8/20/08	44.86	44.86	44.41	44.76	185,644	-0.52	-1.15%