UK markets open in 1 hour 17 minutes

WPP plc (WPP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.25+0.89 (+1.58%)
At close: 04:00PM EDT
57.25 +0.11 (+0.19%)
After hours: 04:00PM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202357.2857.5356.9957.2557.2561,100
24 Mar 202355.9156.4755.6056.3656.3663,100
23 Mar 202358.0358.7057.3057.7157.7178,100
22 Mar 202358.7658.8657.7057.7057.70110,700
21 Mar 202357.5458.5657.2858.2258.2292,400
20 Mar 202355.9557.0255.9456.8656.8683,100
17 Mar 202355.6156.2855.2555.9855.9890,500
16 Mar 202355.7957.7055.7957.4757.47121,900
15 Mar 202355.9056.4355.2656.1556.15142,600
14 Mar 202358.8859.0258.3359.0159.0189,000
13 Mar 202357.4558.4957.3358.0058.00176,600
10 Mar 202359.2959.4858.5858.8558.8566,300
09 Mar 202360.5160.5459.6059.7359.7359,800
08 Mar 202360.7961.1260.6461.0061.0067,700
07 Mar 202361.7861.9560.4460.5860.5862,100
06 Mar 202361.8962.4361.7661.9361.9359,300
03 Mar 202361.8862.4061.7662.2662.2658,800
02 Mar 202361.0262.2960.9362.2562.2594,200
01 Mar 202362.7062.8362.1462.3362.3356,200
28 Feb 202362.2262.4561.6661.6961.6995,200
27 Feb 202362.6462.9962.4262.6562.6559,400
24 Feb 202361.6362.2361.3462.2362.2371,400
23 Feb 202363.5064.0762.9163.4063.40128,100
22 Feb 202360.9061.9460.8061.4261.42106,000
21 Feb 202361.1461.5960.8860.9360.9388,700
17 Feb 202360.8361.2760.5360.9760.9766,600
16 Feb 202359.8760.8559.8060.3560.3573,200
15 Feb 202359.9660.9659.9560.9660.9694,000
14 Feb 202360.0160.7259.8460.2260.2243,400
13 Feb 202359.1160.2159.0260.1260.1285,200
10 Feb 202359.7659.7959.1759.6859.6869,400
09 Feb 202361.4661.5060.4460.5760.5785,700
08 Feb 202361.5362.0061.3861.6761.6777,100
07 Feb 202360.8761.3960.4561.3261.3266,300
06 Feb 202361.2461.5360.5160.8260.8270,400
03 Feb 202362.1062.4561.7861.9261.9263,000
02 Feb 202361.9062.5061.7362.2962.2983,400
01 Feb 202359.3560.0058.5959.6259.6269,600
31 Jan 202358.1358.5857.7458.5258.5270,600
30 Jan 202358.4058.7658.2558.2658.2666,600
27 Jan 202358.2059.0158.1658.8458.8454,300
26 Jan 202357.8958.4057.6758.4058.4048,200
25 Jan 202357.3057.9857.2357.7357.7389,400
24 Jan 202356.9757.9856.8657.9857.9862,800
23 Jan 202356.0757.2256.0657.1957.1986,300
20 Jan 202355.9956.9755.9156.9356.9367,300
19 Jan 202356.4957.0256.3056.6556.6586,800
18 Jan 202357.1357.1356.0756.2856.2850,000
17 Jan 202356.8057.1156.5356.7756.77101,300
13 Jan 202356.0656.6956.0256.6956.6957,400
12 Jan 202355.5056.1955.0955.9155.9188,500
11 Jan 202354.6954.9454.4554.8554.8581,200
10 Jan 202353.6153.7153.3753.6153.6160,300
09 Jan 202353.9654.1653.2753.4253.42124,400
06 Jan 202351.4252.3551.1452.2452.24117,400
05 Jan 202350.9851.3550.9751.1151.1154,900
04 Jan 202351.0051.6751.0051.5951.5968,700
03 Jan 202350.1250.4849.6450.0950.0995,000
30 Dec 202249.4249.5048.8349.1649.1673,400
29 Dec 202249.0549.9249.0249.7249.72153,700
28 Dec 202249.6349.7448.6448.6448.6487,500
27 Dec 202249.5149.8349.3149.5349.5369,300
23 Dec 202249.0149.6348.8249.6349.6374,100
22 Dec 202249.4749.4748.6049.2549.2598,500
21 Dec 202249.2249.7649.2249.6349.6372,400
20 Dec 202248.3348.7048.3048.5248.52111,900
19 Dec 202248.8749.1348.3648.7148.71153,500
16 Dec 202248.8548.9848.0448.6448.64190,400
15 Dec 202250.7650.7849.3749.5149.51136,000
14 Dec 202251.4551.9550.8651.2451.2491,900
13 Dec 202252.2752.3451.0151.3051.30119,700
12 Dec 202250.5851.0750.4051.0651.06145,600
09 Dec 202251.0151.9051.0051.4751.4792,900
08 Dec 202251.0651.2750.8551.0451.0479,200
07 Dec 202251.3351.7451.1151.3451.3483,600
06 Dec 202252.8152.9451.6351.7951.79144,800
05 Dec 202252.9253.0452.2852.4752.47104,600
02 Dec 202253.6653.9853.5053.6753.67120,400
01 Dec 202253.5653.9053.3053.5053.5090,900
30 Nov 202252.2852.8251.3652.7752.7784,700
29 Nov 202252.0552.4551.9952.2952.2970,300
28 Nov 202252.6252.9051.8951.9051.9093,500
25 Nov 202252.7453.0552.5352.9052.9071,800
23 Nov 202252.1252.6752.1252.6052.6084,300
22 Nov 202251.5252.2851.4552.1152.1190,800
21 Nov 202251.0151.4250.8351.1851.18108,100
18 Nov 202251.8752.0151.3751.8251.8298,800
17 Nov 202249.7751.3049.7651.2451.24133,600
16 Nov 202251.1751.2050.2950.6550.65101,700
15 Nov 202252.2552.3150.8651.2851.28108,300
14 Nov 202251.3651.8051.2351.2551.25164,800
11 Nov 202250.4951.5750.3951.4051.40151,400
10 Nov 202249.0449.6648.6749.1949.19140,000
09 Nov 202246.5746.8945.9846.2246.2294,400
08 Nov 202246.6047.7446.5447.1347.13140,800
07 Nov 202245.9846.4945.8546.2346.23109,900
04 Nov 202245.1545.6044.6545.6045.60134,500
03 Nov 202243.7244.4043.4944.1344.13144,900
02 Nov 202244.6445.2743.8544.0044.00141,700
01 Nov 202245.2745.5144.7544.9044.90141,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...