UK markets closed

WPP plc (WPP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.51-0.39 (-0.72%)
At close: 04:00PM EDT
54.01 +0.50 (+0.93%)
After hours: 07:17PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202453.7553.9353.4253.5153.51187,300
16 May 202453.9954.2153.8553.9053.9084,000
15 May 202453.2053.6053.0453.5953.5975,300
14 May 202453.2853.4253.0353.2353.2366,000
13 May 202453.0653.2552.8752.9452.9457,200
10 May 202452.7153.0052.6352.9552.9585,700
09 May 202452.1252.2851.9652.2852.2896,800
08 May 202451.8252.3151.7552.2052.2089,600
07 May 202452.2052.2851.5951.6951.69168,200
06 May 202451.3051.3651.0051.2051.2074,100
03 May 202451.3651.6750.9751.0751.07136,100
02 May 202450.3850.6450.0750.5250.52103,700
01 May 202450.5650.9450.2050.2450.2490,500
30 Apr 202451.2951.3650.3350.3550.35142,900
29 Apr 202451.3551.5751.2651.5751.57134,400
26 Apr 202450.6551.2550.5550.9450.94425,200
25 Apr 202449.4450.1449.1150.1150.11366,100
24 Apr 202449.7250.2849.6750.2550.25277,000
23 Apr 202449.6649.8549.5249.6349.63249,800
22 Apr 202449.3249.3248.7249.1349.13233,400
19 Apr 202448.1748.5447.9548.1848.18438,900
18 Apr 202447.9148.2847.6048.1148.11366,800
17 Apr 202447.4048.0847.1847.7747.77287,600
16 Apr 202446.7847.4246.6347.2247.22478,200
15 Apr 202448.1148.3547.3347.3747.37487,200
12 Apr 202447.7747.9947.3647.4947.49673,700
11 Apr 202447.8448.4147.3348.3948.39500,600
10 Apr 202447.4847.6847.1847.5347.53391,000
09 Apr 202447.2347.9347.2347.9347.93393,800
08 Apr 202446.0446.9746.0446.7746.77428,500
05 Apr 202445.7546.0145.4545.9745.97135,300
04 Apr 202446.9947.0046.2046.2346.2376,000
03 Apr 202446.2946.7946.2446.6946.6983,400
02 Apr 202446.3246.5446.1446.3746.3777,400
01 Apr 202447.4147.4146.8747.1447.1454,300
28 Mar 202447.4647.9847.4047.4047.4099,500
27 Mar 202445.9746.8645.9746.8246.82332,400
26 Mar 202446.8046.9646.6646.8846.88211,800
25 Mar 202446.7947.0246.5146.5646.5696,100
22 Mar 202446.8247.1746.5046.6046.60109,700
21 Mar 202445.9346.2145.7846.0246.02103,300
20 Mar 202444.3745.2744.3745.2545.25100,800
19 Mar 202444.5644.8044.4544.6844.68164,400
18 Mar 202445.1645.2144.6844.8244.82127,600
15 Mar 202444.9845.1944.8844.9644.96110,000
14 Mar 202445.4545.4544.3344.6344.63222,400
13 Mar 202445.2545.7645.2245.5745.5780,900
12 Mar 202445.8546.0445.6645.9045.90109,100
11 Mar 202444.8845.5844.8845.5245.52106,400
08 Mar 202445.1245.6645.1245.2245.2290,700
07 Mar 202445.5545.9145.4645.8445.8473,300
06 Mar 202445.5545.6045.2245.2645.2676,000
05 Mar 202444.9145.3844.9045.1045.10148,400
04 Mar 202444.9845.4844.9845.4145.41127,700
01 Mar 202444.7545.3444.4845.1745.1768,500
29 Feb 202445.0845.1744.6644.8544.8595,300
28 Feb 202444.9645.3644.7745.2045.2086,300
27 Feb 202445.5645.6745.1545.4945.49115,600
26 Feb 202445.6646.2045.4246.1146.11121,900
23 Feb 202446.1046.3545.8946.1746.17119,100
22 Feb 202447.1947.3345.5045.6545.65204,600
21 Feb 202449.1949.2948.8249.1749.17117,200
20 Feb 202449.7549.9849.6249.7449.7497,300
16 Feb 202448.8349.3748.6149.1249.1271,100
15 Feb 202448.3148.7748.3148.7048.70116,700
14 Feb 202448.3648.4247.9548.3648.36107,200
13 Feb 202447.5447.9347.2347.4047.40111,400
12 Feb 202448.8749.3848.8649.1949.19152,300
09 Feb 202449.5049.5049.2549.4049.40125,500
08 Feb 202449.7349.7549.3949.7549.75145,800
07 Feb 202449.9250.0749.2249.3749.3796,600
06 Feb 202448.8549.9248.8449.8849.88177,900
05 Feb 202448.5948.6348.1948.4748.4797,800
02 Feb 202449.6249.6548.7949.0949.0994,000
01 Feb 202449.2549.3648.7149.3149.31146,400
31 Jan 202449.3449.5348.0148.4248.42165,900
30 Jan 202450.4750.7650.2550.5650.5684,900
29 Jan 202449.3449.9549.2649.9549.95100,100
26 Jan 202449.3049.5148.9249.1049.10114,500
25 Jan 202448.6848.8548.5248.8348.8388,500
24 Jan 202448.3148.3247.7047.7947.79117,900
23 Jan 202447.1247.6047.1047.4547.4594,800
22 Jan 202446.2146.6246.1946.3446.34120,500
19 Jan 202446.1646.3145.6446.0646.06190,900
18 Jan 202446.1146.3445.9046.3446.34129,400
17 Jan 202444.8245.6044.8145.4445.44131,100
16 Jan 202446.1246.4345.8646.3146.31202,000
12 Jan 202446.9247.1746.4146.5046.50116,300
11 Jan 202446.9447.0846.2547.0347.03175,300
10 Jan 202447.8848.7347.6648.3848.38272,000
09 Jan 202448.1548.4647.6947.8347.83120,500
08 Jan 202448.5649.5548.5649.5349.53172,800
05 Jan 202448.8149.9948.7348.9448.94181,000
04 Jan 202446.7847.1246.6246.9446.94131,100
03 Jan 202446.0446.3745.8646.0846.08112,700
02 Jan 202447.0047.4246.7947.0747.07141,700
29 Dec 202347.7848.0347.3747.5747.5773,200
28 Dec 202347.7848.0547.7047.7747.77123,300
27 Dec 202348.1548.4648.1548.3748.37102,200
26 Dec 202348.3448.7048.0448.5748.5781,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...