UK markets closed

WPP plc (WPP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.17+0.32 (+0.71%)
At close: 04:00PM EST
45.17 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 202348.2848.4947.8948.1748.1771,800
21 Dec 202347.3448.0747.2648.0548.05191,700
20 Dec 202347.8848.2047.3747.3747.3792,900
19 Dec 202347.5447.8847.5447.8547.85153,800
18 Dec 202346.9947.1046.6946.9746.97228,100
15 Dec 202347.6248.3346.7847.1147.11601,400
14 Dec 202347.9948.2547.4547.6547.65433,400
13 Dec 202345.7846.1845.0546.1446.14128,600
12 Dec 202346.3846.4145.8646.4146.41142,700
11 Dec 202345.6346.1545.6145.8445.84177,900
08 Dec 202344.7545.4844.7345.3945.3995,400
07 Dec 202345.2645.5545.0745.3545.35183,100
06 Dec 202346.0746.1845.4545.5045.50113,800
05 Dec 202345.5745.5845.0745.0945.09117,600
04 Dec 202345.1545.9145.1545.5645.56168,300
01 Dec 202344.4945.2744.4645.2745.27112,600
30 Nov 202345.0045.0744.5344.7844.78107,000
29 Nov 202344.6644.7744.4444.5544.5582,300
28 Nov 202344.0344.4343.9344.2644.26129,500
27 Nov 202344.5044.7044.3444.5444.54117,100
24 Nov 202344.3144.7044.2844.7044.7065,800
22 Nov 202344.3144.3844.0044.1244.1277,600
21 Nov 202344.1544.2643.8643.9543.95128,000
20 Nov 202344.0444.5843.9544.4544.45119,900
17 Nov 202344.1844.5343.9744.4944.49120,800
16 Nov 202344.0944.1343.3243.5043.50157,400
15 Nov 202344.7545.0044.2944.3244.32160,900
14 Nov 202344.3044.7444.3044.6444.64110,100
13 Nov 202342.7143.2142.4942.9042.90208,300
10 Nov 202343.2143.4442.6443.4443.44121,400
09 Nov 202344.4344.6844.0544.1044.1090,900
08 Nov 202344.1244.4744.0144.1244.12155,600
07 Nov 202344.1444.4344.0544.2444.24194,800
06 Nov 202345.4745.4944.6644.9444.94154,700
03 Nov 202345.8846.2745.8446.1646.16183,800
02 Nov 202344.7644.7944.2744.7344.73115,900
01 Nov 202343.2443.5242.8543.4443.44104,200
31 Oct 202343.0443.1742.7143.0343.03138,700
30 Oct 202342.2742.5941.9142.5942.59168,200
27 Oct 202342.3842.4241.7342.0742.07198,200
26 Oct 202341.4841.8241.2041.3441.34210,700
25 Oct 202341.8042.0041.5341.5841.58143,500
24 Oct 202342.3142.5342.1342.5342.53187,700
23 Oct 202342.0542.6641.8942.3242.32184,100
20 Oct 202341.1741.6741.1341.4341.43262,200
19 Oct 202342.8443.1542.2942.3742.37144,400
18 Oct 202343.4443.4643.0443.2343.23108,100
17 Oct 202343.7144.4043.7143.9143.91177,900
16 Oct 202343.7544.4443.6044.4344.43249,300
13 Oct 202343.9144.0143.1443.3943.39151,300
12 Oct 202345.1645.1644.5444.9244.92149,500
12 Oct 20230.954 Dividend
11 Oct 202346.0446.3245.6446.1545.20153,600
10 Oct 202345.7245.7945.3745.6044.66179,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...