UK markets closed

WPP plc (WPP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.93-0.07 (-0.16%)
As of 02:34PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202344.2544.3043.6343.9343.9351,136
26 Sept 202344.2744.5443.9944.0044.00102,400
25 Sept 202344.5945.0344.4944.8644.86131,200
22 Sept 202345.7345.7945.0745.2145.21131,100
21 Sept 202346.0446.2945.8645.8745.87207,500
20 Sept 202346.3546.6045.3645.7145.71365,800
19 Sept 202347.0247.4446.9847.1547.15147,200
18 Sept 202346.3846.9046.2146.7646.76163,000
15 Sept 202347.9648.1847.7547.9447.94141,400
14 Sept 202347.3348.0347.3148.0048.0086,800
13 Sept 202348.0448.2247.7547.9247.9274,600
12 Sept 202347.5347.8847.3747.7547.75111,900
11 Sept 202347.9848.2847.6948.1048.10133,400
08 Sept 202347.6047.6547.3747.4747.4792,700
07 Sept 202347.3047.4646.8846.9646.9691,200
06 Sept 202347.7347.9847.5147.7447.74122,300
05 Sept 202348.4048.4947.9247.9947.99110,400
01 Sept 202349.0049.0548.2448.3248.3285,000
31 Aug 202348.4048.4948.2448.4048.4054,100
30 Aug 202348.3148.7148.3048.4548.4550,800
29 Aug 202347.7148.3747.6448.2748.27146,500
28 Aug 202347.6847.9147.3547.6247.6274,400
25 Aug 202347.3147.5646.7647.2247.2245,600
24 Aug 202347.3447.6046.9647.0147.0196,700
23 Aug 202347.4547.8747.4447.8047.8081,200
22 Aug 202347.3947.4247.1647.2247.22106,300
21 Aug 202347.4747.4946.9147.4147.41119,300
18 Aug 202346.9647.4946.8347.4447.4495,100
17 Aug 202347.3247.3646.6246.6546.6587,000
16 Aug 202347.8947.9347.3147.3647.3686,300
15 Aug 202348.5248.5848.1948.2148.21105,700
14 Aug 202348.8749.1548.6449.1449.14103,100
11 Aug 202349.5349.7349.2649.4349.4395,700
10 Aug 202350.3250.5949.6949.8149.8180,000
09 Aug 202350.4250.5850.1350.4050.4090,300
08 Aug 202350.6950.6950.1350.2450.24186,700
07 Aug 202351.5752.0751.4151.6851.68182,200
04 Aug 202350.8552.4050.1951.6151.61216,900
03 Aug 202353.5654.0153.4053.5253.5287,800
02 Aug 202353.3754.2453.2554.0054.0072,500
01 Aug 202354.2854.4953.8654.4354.4392,800
31 Jul 202354.7655.1654.5754.7454.7485,100
28 Jul 202354.3454.7154.1754.5154.5156,100
27 Jul 202355.3755.5554.4554.5454.5467,300
26 Jul 202353.7054.5153.6454.4754.4787,300
25 Jul 202352.4553.0052.4252.9052.90107,000
24 Jul 202351.5952.1351.5251.9451.94108,600
21 Jul 202353.8854.0152.9253.1653.16122,000
20 Jul 202355.5455.7455.3355.5655.5672,900
19 Jul 202356.6356.7055.1555.5855.58183,700
18 Jul 202356.4557.3056.4557.2957.29104,100
17 Jul 202355.4356.0755.2756.0756.0775,900
14 Jul 202355.7955.8655.4655.5755.5774,100
13 Jul 202355.3155.7755.3155.6755.6770,100
12 Jul 202354.7854.9254.5454.7254.7276,500
11 Jul 202352.6053.4752.6053.4353.4386,300
10 Jul 202351.9052.3751.8352.2352.2388,000
07 Jul 202351.5852.4751.5852.0352.03127,500
06 Jul 202351.8951.9351.2751.5251.5286,500
05 Jul 202352.5952.9752.4752.6452.64139,900
03 Jul 202352.6453.3352.6053.2553.2570,200
30 Jun 202352.3052.5352.1152.2852.28189,300
29 Jun 202351.8551.9051.0451.2051.20172,700
28 Jun 202353.8054.1453.6654.0554.05117,700
27 Jun 202353.6954.7253.6054.4854.48308,400
26 Jun 202353.2853.8053.2253.7253.72126,400
23 Jun 202353.1353.7353.0653.5253.5285,600
22 Jun 202353.8954.3253.7754.1754.17133,300
21 Jun 202354.3754.6754.2854.3554.3582,300
20 Jun 202354.9555.1054.5854.7954.79189,400
16 Jun 202356.1056.5055.9556.3156.31345,700
15 Jun 202355.1955.9355.1155.8255.8268,400
14 Jun 202355.4755.7854.9555.1755.17225,800
13 Jun 202354.9355.2654.8055.0555.05127,100
12 Jun 202354.3154.8154.1654.7554.7592,100
09 Jun 202354.0554.4954.0054.3554.3581,100
08 Jun 202353.8254.6853.7054.4854.4890,800
08 Jun 20231.466 Dividend
07 Jun 202355.1355.6055.1355.4253.95117,100
06 Jun 202354.7655.4454.2855.2553.79163,300
05 Jun 202354.3454.7354.0554.5953.1593,600
02 Jun 202354.6955.2254.5955.0253.56160,500
01 Jun 202353.8454.6353.7854.0452.61191,500
31 May 202353.7553.7752.7653.1751.76119,700
30 May 202355.4355.5054.4054.5153.07277,400
26 May 202353.7254.3753.7253.9952.5688,500
25 May 202353.6353.8253.1053.3551.94150,500
24 May 202354.1854.1853.7453.8252.4074,000
23 May 202355.4055.6955.0255.0553.5995,000
22 May 202355.7356.3755.6156.0354.5575,100
19 May 202355.7956.0155.6055.6854.2150,200
18 May 202355.4755.8855.3755.8354.3561,700
17 May 202355.5055.9055.1955.8454.3652,600
16 May 202355.3555.6454.8554.8853.4371,200
15 May 202355.5356.4155.2856.1954.7085,000
12 May 202356.0356.0855.5455.8954.4171,500
11 May 202355.4855.9455.2655.9354.4552,000
10 May 202356.3956.4155.5456.0254.5478,100
09 May 202356.2456.4856.1956.2954.8076,500
08 May 202357.0157.0556.4856.5455.0462,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...