Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 10:07PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

WPP Group plc (WPPGY)

On Nov 25: 48.52   0.74 (1.55%)

MORE ON WPPGY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 48.20 48.62 48.17 48.52 26,400 48.52 24-Nov-09 47.80 47.94 47.29 47.78 66,000 47.78 23-Nov-09 47.80 48.23 47.58 47.88 39,900 47.88 20-Nov-09 47.16 47.48 47.03 47.41 20,700 47.41 19-Nov-09 47.80 47.82 47.17 47.73 180,400 47.73 18-Nov-09 49.15 49.23 48.32 48.80 25,700 48.80 17-Nov-09 49.43 49.66 49.03 49.38 38,500 49.38 16-Nov-09 48.77 49.60 48.77 49.43 72,900 49.43 13-Nov-09 47.56 47.79 47.37 47.62 35,600 47.62 12-Nov-09 47.24 47.35 46.32 46.93 50,400 46.93 11-Nov-09 46.88 47.27 46.78 47.15 40,000 47.15 10-Nov-09 47.28 47.59 46.93 47.44 31,100 47.44 9-Nov-09 47.28 47.84 47.28 47.72 41,700 47.72 6-Nov-09 46.63 47.35 46.60 47.33 481,800 47.33 5-Nov-09 46.48 46.85 46.26 46.78 76,500 46.78 4-Nov-09 45.45 45.93 45.22 45.24 50,900 45.24 3-Nov-09 43.91 44.73 43.83 44.69 70,000 44.69 2-Nov-09 44.60 45.27 44.06 44.56 107,400 44.56 30-Oct-09 47.07 47.47 44.47 44.78 393,200 44.78 29-Oct-09 44.24 45.46 44.05 45.13 146,000 45.13 28-Oct-09 44.06 44.33 43.19 43.20 81,400 43.20 27-Oct-09 45.54 45.77 44.92 44.93 78,700 44.93 26-Oct-09 45.69 46.15 44.86 45.25 86,000 45.25 23-Oct-09 45.93 46.03 45.23 45.28 68,600 45.28 22-Oct-09 45.98 46.65 45.76 46.47 52,900 46.47 21-Oct-09 47.21 47.66 46.74 46.74 138,500 46.74 20-Oct-09 48.43 48.68 47.66 48.01 39,000 48.01 19-Oct-09 48.08 49.00 48.08 48.64 42,600 48.64 16-Oct-09 47.93 47.94 47.33 47.75 150,300 47.75 15-Oct-09 48.17 48.70 48.17 48.59 171,800 48.59 14-Oct-09 47.36 47.38 46.97 47.34 101,600 47.34 13-Oct-09 45.44 45.83 45.23 45.67 57,300 45.67 12-Oct-09 45.37 45.65 44.98 45.19 52,900 45.19 9-Oct-09 44.74 44.81 44.34 44.58 87,000 44.58 8-Oct-09 44.67 44.80 44.15 44.33 95,600 44.33 7-Oct-09 42.82 43.60 42.65 43.30 106,000 43.30 7-Oct-09 $ 0.425 Dividend 6-Oct-09 42.95 43.77 42.95 43.56 169,500 43.14 5-Oct-09 42.04 42.60 41.88 42.48 282,000 42.07 2-Oct-09 41.50 41.97 41.45 41.76 150,800 41.35 1-Oct-09 43.50 43.57 42.69 42.78 102,100 42.36 30-Sep-09 43.15 43.31 42.44 42.97 92,300 42.55 29-Sep-09 43.84 43.91 42.83 43.46 110,500 43.04 28-Sep-09 42.25 43.08 42.19 42.94 89,700 42.52 25-Sep-09 43.22 43.47 42.69 42.88 30,800 42.46 24-Sep-09 43.89 43.89 42.79 43.03 59,500 42.61 23-Sep-09 45.59 45.59 44.70 44.80 109,000 44.36 22-Sep-09 44.17 44.65 44.14 44.45 93,400 44.02 21-Sep-09 43.21 43.50 43.04 43.36 30,700 42.94 18-Sep-09 43.88 43.88 43.38 43.66 142,300 43.23 17-Sep-09 44.28 44.49 43.97 44.14 188,100 43.71 16-Sep-09 44.99 45.05 44.59 44.96 92,800 44.52 15-Sep-09 43.97 44.33 43.74 44.29 99,300 43.86 14-Sep-09 43.97 44.48 43.96 44.45 34,200 44.02 11-Sep-09 44.53 44.81 44.25 44.33 57,200 43.90 10-Sep-09 43.97 44.29 43.50 44.29 66,400 43.86 9-Sep-09 42.73 43.29 42.63 43.09 59,700 42.67 8-Sep-09 43.37 43.37 42.41 42.71 104,900 42.29 4-Sep-09 40.91 41.59 40.91 41.53 66,200 41.12 3-Sep-09 40.54 40.77 40.39 40.77 64,400 40.37 2-Sep-09 40.20 40.75 40.16 40.42 92,900 40.03 1-Sep-09 41.35 41.82 40.03 40.60 620,300 40.20 31-Aug-09 41.67 41.67 41.13 41.37 193,300 40.97 28-Aug-09 42.67 42.84 42.04 42.24 68,000 41.83 27-Aug-09 41.81 42.12 41.16 42.07 54,400 41.66 26-Aug-09 40.88 41.81 40.83 41.81 176,200 41.40 25-Aug-09 42.64 42.93 42.15 42.31 105,900 41.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions