UK markets closed

WPP plc (WPP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.17+0.78 (+1.65%)
At close: 04:00PM EDT
48.17 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202447.7648.3147.7648.1748.17114,500
25 Jul 202446.8747.7246.7847.3947.39161,500
24 Jul 202448.3348.4147.6647.7447.74148,700
23 Jul 202448.3348.6948.2948.4848.4878,100
22 Jul 202448.5848.7248.2848.6548.65135,100
19 Jul 202448.2148.3547.9348.1248.12912,100
18 Jul 202448.3948.6348.0248.1648.16755,300
17 Jul 202447.2547.3847.1147.2747.27134,700
16 Jul 202447.1847.6947.1147.6447.64108,000
15 Jul 202447.4747.6547.2947.3347.3380,600
12 Jul 202447.3247.7747.3147.6047.6078,700
11 Jul 202446.8747.4246.8747.2747.27116,300
10 Jul 202446.9047.0846.6146.7546.75164,400
09 Jul 202447.6947.7447.2047.3747.37169,400
08 Jul 202448.3948.4347.7848.1448.14230,400
05 Jul 202447.6447.7647.3047.7247.72243,800
03 Jul 202446.3946.7246.3346.6946.69146,100
02 Jul 202444.7645.4944.7545.4745.47711,200
01 Jul 202445.8846.0445.3545.4945.49118,700
28 Jun 202445.7145.9545.5445.7845.78125,300
27 Jun 202447.0247.1746.6946.8046.8093,300
26 Jun 202446.1547.0345.9846.6446.64196,900
25 Jun 202447.4347.4846.9547.1347.1398,500
24 Jun 202448.3848.7848.2348.3048.30152,300
21 Jun 202447.5347.7646.7747.7647.76717,500
20 Jun 202447.6148.0747.4247.9247.92182,300
18 Jun 202447.0447.2446.9046.9646.96195,800
17 Jun 202446.8647.2046.7047.0147.0197,700
14 Jun 202446.6646.8446.3546.7646.7675,700
13 Jun 202447.9548.0647.2247.6647.66119,500
12 Jun 202449.1449.1848.6948.8948.8987,700
11 Jun 202448.3248.3547.7948.0148.01117,400
10 Jun 202448.6849.0348.6148.9848.9849,900
07 Jun 202449.0749.4348.8748.9448.9460,200
07 Jun 20241.54 Dividend
06 Jun 202450.4851.4050.4851.3349.7966,500
05 Jun 202451.7751.8251.4351.5449.9967,500
04 Jun 202451.3851.9751.3751.9050.3461,100
03 Jun 202452.5552.5851.8352.1850.6167,300
31 May 202452.4552.5151.7852.3450.7793,000
30 May 202452.1952.3752.1452.3050.7361,000
29 May 202451.9051.9251.2051.2049.66102,800
28 May 202453.0953.2052.7352.8351.2487,100
24 May 202452.3152.6652.3052.5550.9751,600
23 May 202452.4652.5551.6251.8050.25100,800
22 May 202452.2352.3451.7651.8550.2988,900
21 May 202453.2053.2852.9753.0451.4569,800
20 May 202453.9153.9953.6353.6952.0881,200
17 May 202453.7553.9353.4253.5151.90187,300
16 May 202453.9954.2153.8553.9052.2884,000
15 May 202453.2053.6053.0453.5951.9875,300
14 May 202453.2853.4253.0353.2351.6366,000
13 May 202453.0653.2552.8752.9451.3557,200
10 May 202452.7153.0052.6352.9551.3685,700
09 May 202452.1252.2851.9652.2850.7196,800
08 May 202451.8252.3151.7552.2050.6389,600
07 May 202452.2052.2851.5951.6950.14168,200
06 May 202451.3051.3651.0051.2049.6674,100
03 May 202451.3651.6750.9751.0749.54136,100
02 May 202450.3850.6450.0750.5249.00103,700
01 May 202450.5650.9450.2050.2448.7390,500
30 Apr 202451.2951.3650.3350.3548.84142,900
29 Apr 202451.3551.5751.2651.5750.02134,400
26 Apr 202450.6551.2550.5550.9449.41425,200
25 Apr 202449.4450.1449.1150.1148.61366,100
24 Apr 202449.7250.2849.6750.2548.74277,000
23 Apr 202449.6649.8549.5249.6348.14249,800
22 Apr 202449.3249.3248.7249.1347.66233,400
19 Apr 202448.1748.5447.9548.1846.73438,900
18 Apr 202447.9148.2847.6048.1146.67366,800
17 Apr 202447.4048.0847.1847.7746.34287,600
16 Apr 202446.7847.4246.6347.2245.80478,200
15 Apr 202448.1148.3547.3347.3745.95487,200
12 Apr 202447.7747.9947.3647.4946.07673,700
11 Apr 202447.8448.4147.3348.3946.94500,600
10 Apr 202447.4847.6847.1847.5346.10391,000
09 Apr 202447.2347.9347.2347.9346.49393,800
08 Apr 202446.0446.9746.0446.7745.37428,500
05 Apr 202445.7546.0145.4545.9744.59135,300
04 Apr 202446.9947.0046.2046.2344.8476,000
03 Apr 202446.2946.7946.2446.6945.2983,400
02 Apr 202446.3246.5446.1446.3744.9877,400
01 Apr 202447.4147.4146.8747.1445.7354,300
28 Mar 202447.4647.9847.4047.4045.9899,500
27 Mar 202445.9746.8645.9746.8245.42332,400
26 Mar 202446.8046.9646.6646.8845.47211,800
25 Mar 202446.7947.0246.5146.5645.1696,100
22 Mar 202446.8247.1746.5046.6045.20109,700
21 Mar 202445.9346.2145.7846.0244.64103,300
20 Mar 202444.3745.2744.3745.2543.89100,800
19 Mar 202444.5644.8044.4544.6843.34164,400
18 Mar 202445.1645.2144.6844.8243.48127,600
15 Mar 202444.9845.1944.8844.9643.61110,000
14 Mar 202445.4545.4544.3344.6343.29222,400
13 Mar 202445.2545.7645.2245.5744.2080,900
12 Mar 202445.8546.0445.6645.9044.52109,100
11 Mar 202444.8845.5844.8845.5244.15106,400
08 Mar 202445.1245.6645.1245.2243.8690,700
07 Mar 202445.5545.9145.4645.8444.4673,300
06 Mar 202445.5545.6045.2245.2643.9076,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...