UK markets closed

WPP plc (WPP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.58-0.32 (-0.60%)
As of 01:19PM EST. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202252.6252.9052.2252.5852.5854,033
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
31 Oct 202243.7844.3943.6244.0044.00120,900
28 Oct 202243.5344.4143.4644.4144.4197,000
27 Oct 202243.5243.9943.2943.3643.36119,700
26 Oct 202243.4344.4543.3543.7543.75139,700
25 Oct 202243.3844.2743.3644.2544.25139,600
24 Oct 202242.9343.2242.5842.9442.94133,800
21 Oct 202241.1842.4241.0642.2842.28100,200
20 Oct 202241.7042.3541.4241.5341.53133,000
19 Oct 202242.7442.9041.6441.9441.94120,000
18 Oct 202244.0344.0542.7543.2943.29183,600
17 Oct 202242.8343.2042.4942.5042.50220,500
14 Oct 202242.1642.4141.0841.2241.22138,000
13 Oct 202240.1742.1739.8341.9241.92188,600
13 Oct 20220.905 Dividend
12 Oct 202240.5041.0340.2840.8139.91142,500
11 Oct 202241.3641.9540.8740.9640.05171,000
10 Oct 202242.2942.3441.6542.0341.10127,300
07 Oct 202242.5442.5841.8542.0341.10117,300
06 Oct 202243.5043.8043.2043.4142.45132,500
05 Oct 202243.5344.0143.1243.7742.80143,800
04 Oct 202243.9044.9543.9044.8943.89211,300
03 Oct 202241.7342.5741.3642.2841.34186,000
30 Sept 202241.0842.0041.0641.1940.28213,100
29 Sept 202240.2540.7539.6740.7339.83205,600
28 Sept 202239.8841.5239.7641.3840.46208,600
27 Sept 202240.9541.1540.1940.5839.68257,800
26 Sept 202241.1241.4440.4240.7039.80189,700
23 Sept 202241.9041.9341.0341.5040.58143,700
22 Sept 202244.1444.2043.2543.3542.39179,600
21 Sept 202243.9244.2043.1343.1342.17173,300
20 Sept 202244.4644.4643.6243.9142.94182,900
19 Sept 202243.1743.9243.1043.8842.91116,700
16 Sept 202243.7844.2343.3343.6642.69188,700
15 Sept 202243.9144.6743.7743.8342.86150,900
14 Sept 202244.1444.2043.3943.7042.73147,300
13 Sept 202245.5346.0744.6244.6743.68177,900
12 Sept 202245.9646.6445.9046.1545.13226,500
09 Sept 202244.1444.8344.1244.7843.79125,800
08 Sept 202242.6843.0642.4442.8741.92166,900
07 Sept 202241.9742.8641.8942.7641.81182,900
06 Sept 202243.4343.4642.2642.4641.52247,200
02 Sept 202242.6943.2041.9342.0441.11137,300
01 Sept 202242.0442.2941.6042.2641.32146,400
31 Aug 202243.4143.5342.8942.9141.96163,100
30 Aug 202243.8544.0042.9143.0342.08141,500
29 Aug 202243.0943.5243.0043.2242.26140,200
26 Aug 202244.9245.0543.3443.3642.40146,800
25 Aug 202244.8945.4144.7945.2144.21100,900
24 Aug 202244.6645.2544.5844.9743.97100,200
23 Aug 202245.4245.8845.3145.4944.48147,300
22 Aug 202247.0047.0045.7845.9044.88220,300
19 Aug 202248.2148.3247.8948.1847.11149,000
18 Aug 202249.1149.1148.5148.8647.78145,900
17 Aug 202249.8749.8949.2649.5348.43119,400
16 Aug 202250.1950.9750.1350.7449.61111,500
15 Aug 202249.3850.2149.2950.0148.90106,000
12 Aug 202249.3549.7549.2249.7548.65108,700
11 Aug 202250.0550.4149.9550.1449.03122,600
10 Aug 202249.0649.9148.9349.6448.54119,400
09 Aug 202248.7948.9447.9048.1747.10156,100
08 Aug 202249.2549.7049.0949.2748.18218,300
05 Aug 202250.2950.2948.9349.4348.33339,700
04 Aug 202253.9154.3753.8653.9752.77153,300
03 Aug 202252.9954.0352.8653.7552.56144,900
02 Aug 202253.1453.9553.0353.2152.0385,900
01 Aug 202253.6654.1853.4353.9152.71148,300
29 Jul 202253.6054.0053.2653.9652.76319,100
28 Jul 202252.9753.2352.3153.1651.98126,700
27 Jul 202252.5053.0151.9952.8251.65154,600
26 Jul 202251.5551.6251.0751.1850.05122,600
25 Jul 202252.6952.8451.9752.4251.26209,300
22 Jul 202252.6852.9251.8852.2251.06190,900
21 Jul 202251.9252.2351.5952.0550.90204,900
20 Jul 202251.0051.3950.7051.2350.09175,200
19 Jul 202249.9750.6349.9050.2749.16273,700
18 Jul 202248.4948.8648.3348.5147.43193,300
15 Jul 202246.9847.5446.7547.5346.48149,900
14 Jul 202246.2246.2245.4046.1445.12166,800
13 Jul 202246.3247.2846.2647.0746.03132,400
12 Jul 202246.6047.4946.5746.8945.85239,000
11 Jul 202246.8147.0946.2746.7045.66215,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...