UK markets closed

WPP plc (WPP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.83+1.58 (+3.27%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202248.9749.8748.9749.8349.83159,000
23 Jun 202248.4848.6747.5148.2548.25202,800
22 Jun 202249.6750.4949.6250.0250.02174,900
21 Jun 202251.1951.2550.3050.3950.39226,600
17 Jun 202249.8449.9149.0649.3749.37201,000
16 Jun 202249.5049.5248.7449.0049.00197,200
15 Jun 202249.8150.6449.2450.3550.35182,700
14 Jun 202249.7950.0048.4548.9548.95360,800
13 Jun 202250.7451.2850.4550.7250.72154,100
10 Jun 202252.5052.6151.8252.0252.02209,500
09 Jun 202254.8955.0853.8653.8653.86127,800
09 Jun 20221.25 Dividend
08 Jun 202257.1757.4456.5556.9955.74183,000
07 Jun 202257.8058.2057.4158.1056.83155,600
06 Jun 202259.1359.2158.5058.7357.44216,700
03 Jun 202257.8358.9757.0357.4456.1878,900
02 Jun 202257.7658.5457.5458.3957.11152,900
01 Jun 202258.9659.0357.4057.5256.26124,100
31 May 202258.0258.4257.6158.0956.82159,300
27 May 202258.1958.5758.1458.5457.26127,000
26 May 202257.6458.1557.5758.0456.77164,800
25 May 202256.0857.2356.0257.0355.78257,900
24 May 202258.0858.1054.6255.3654.15334,500
23 May 202260.3261.0560.0560.5559.22201,400
20 May 202260.8561.0159.1060.2458.92165,800
19 May 202258.9459.7758.7959.3158.01182,700
18 May 202261.2861.2859.2759.4358.13149,100
17 May 202262.1762.4961.8262.4261.0596,900
16 May 202260.1960.9959.9860.7059.37128,800
13 May 202259.4960.6459.4360.5759.24129,200
12 May 202258.2358.9957.8058.6657.37174,000
11 May 202259.4460.0357.6157.8256.55183,400
10 May 202259.4559.6858.3859.0357.74168,500
09 May 202259.0359.6158.5058.8557.56216,600
06 May 202260.3960.7059.5360.5559.22434,000
05 May 202263.5063.5761.6462.0560.69159,300
04 May 202263.8765.1562.9665.0663.63132,700
03 May 202263.9263.9863.0163.2961.90140,700
02 May 202262.1362.6061.2562.1160.75131,700
29 Apr 202263.1663.2861.8661.9060.54159,900
28 Apr 202261.3762.7960.8562.5061.13174,900
27 Apr 202261.2961.9560.8861.0359.69182,600
26 Apr 202263.9364.1361.9962.0260.66166,500
25 Apr 202264.3264.6463.3064.5563.13123,000
22 Apr 202265.3965.4564.3664.5663.14105,100
21 Apr 202267.5567.6965.5965.8564.41214,200
20 Apr 202264.3965.6764.3965.4664.02111,300
19 Apr 202263.5063.9863.4663.9862.58109,700
18 Apr 202263.1563.9762.9763.5262.1377,900
14 Apr 202263.9663.9963.5463.6062.21115,300
13 Apr 202263.1263.9163.0063.8462.44109,100
12 Apr 202263.0563.5862.3562.5961.22134,900
11 Apr 202262.9063.8562.8062.8561.47321,000
08 Apr 202263.6964.8563.5164.0862.67232,700
07 Apr 202264.9165.1464.0464.9163.49154,200
06 Apr 202264.7164.9663.9964.6063.18148,300
05 Apr 202265.3865.5564.8265.0763.64111,600
04 Apr 202265.2966.0665.1265.9464.49111,500
01 Apr 202266.2366.6365.7766.3664.90111,900
31 Mar 202267.2167.2465.4465.4664.02180,100
30 Mar 202269.3869.9668.8269.0467.53107,500
29 Mar 202271.2071.5269.8470.4768.92127,200
28 Mar 202269.2969.3468.0568.9767.46122,700
25 Mar 202267.7368.9367.5468.7867.27150,500
24 Mar 202267.0967.7567.0667.6066.12179,400
23 Mar 202268.6768.9467.5967.6566.17156,700
22 Mar 202271.0071.5070.7771.4269.85115,900
21 Mar 202271.6071.8970.5371.1069.54166,500
18 Mar 202268.7270.8168.5570.8169.26251,200
17 Mar 202268.7670.0268.7669.7868.25205,900
16 Mar 202267.9169.3867.8069.3767.85248,000
15 Mar 202265.2965.9864.8665.8864.44172,000
14 Mar 202265.7365.9464.2764.6763.25172,200
11 Mar 202266.1866.3764.8364.8663.44193,600
10 Mar 202264.9265.8764.4264.7763.35197,900
09 Mar 202265.3666.2564.9565.2963.86323,700
08 Mar 202263.0363.6961.8762.5361.16415,100
07 Mar 202261.9362.1658.8259.2757.97324,200
04 Mar 202262.7762.9761.2261.7760.42225,000
03 Mar 202266.0166.0263.6964.0362.63223,400
02 Mar 202267.6268.7367.4068.3266.82174,100
01 Mar 202268.4468.5666.1066.7265.26277,900
28 Feb 202269.0471.1069.0470.4968.94270,800
25 Feb 202273.1773.5072.2573.1271.52158,900
24 Feb 202271.0771.3068.4370.4368.89342,600
23 Feb 202280.7680.8578.9179.1277.38113,900
22 Feb 202278.9579.8878.8279.4277.6880,700
18 Feb 202280.7981.2080.0580.2478.4892,200
17 Feb 202281.4481.6080.0180.2678.50179,100
16 Feb 202281.8582.6381.8082.5780.76111,200
15 Feb 202281.9682.3881.7482.0880.2884,200
14 Feb 202280.9681.1179.8480.5378.76101,700
11 Feb 202282.5782.9681.1981.4279.63114,100
10 Feb 202282.5583.7082.2482.5880.77147,300
09 Feb 202281.9682.9981.8882.9981.17152,500
08 Feb 202279.9280.8379.8180.8079.0397,200
07 Feb 202279.2879.7078.9779.3477.6093,000
04 Feb 202279.9980.7379.8280.3778.61120,300
03 Feb 202278.8179.3478.5578.8377.10163,200
02 Feb 202279.8080.4079.3880.2178.45138,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...