Wpp Plc ADR (NY: WPP )

52.55 +0.27 (+0.51%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 52.05 52.45 51.99 52.29 70,338 +0.39(+0.75%)
Nov 28, 2022 52.62 52.90 51.89 51.90 93,471 -1.00(-1.89%)
Nov 25, 2022 52.74 53.05 52.53 52.90 71,814 +0.30(+0.57%)
Nov 23, 2022 52.12 52.67 52.12 52.60 84,264 +0.49(+0.94%)
Nov 22, 2022 51.52 52.28 51.45 52.11 90,788 +0.93(+1.82%)
Nov 21, 2022 51.01 51.42 50.83 51.18 108,093 -0.64(-1.24%)
Nov 18, 2022 51.87 52.01 51.37 51.82 98,828 +0.58(+1.13%)
Nov 17, 2022 49.77 51.30 49.76 51.24 133,630 +0.59(+1.16%)
Nov 16, 2022 51.17 51.20 50.29 50.65 101,679 -0.63(-1.23%)
Nov 15, 2022 52.25 52.31 50.86 51.28 108,327 +0.03(+0.06%)
Nov 14, 2022 51.36 51.80 51.23 51.25 164,838 -0.15(-0.29%)
Nov 11, 2022 50.49 51.57 50.39 51.40 151,384 +2.21(+4.49%)
Nov 10, 2022 49.04 49.66 48.67 49.19 139,964 +2.97(+6.43%)
Nov 09, 2022 46.57 46.88 45.98 46.22 94,388 -0.91(-1.93%)
Nov 08, 2022 46.60 47.74 46.54 47.13 140,818 +0.90(+1.95%)
Nov 07, 2022 45.98 46.49 45.85 46.23 109,881 +0.63(+1.38%)
Nov 04, 2022 45.15 45.60 44.65 45.60 134,496 +1.47(+3.33%)
Nov 03, 2022 43.72 44.40 43.49 44.13 144,882 +0.13(+0.30%)
Nov 02, 2022 44.64 43.85 44.00 141,721 -0.90(-2.00%)
Nov 01, 2022 45.27 45.51 44.75 44.90 140,971 +0.90(+2.05%)
Oct 31, 2022 43.78 44.38 43.62 44.00 120,900 -0.41(-0.92%)
Oct 28, 2022 43.53 44.41 43.46 44.41 96,989 +1.05(+2.42%)
Oct 27, 2022 43.52 43.99 43.29 43.36 119,696 -0.39(-0.89%)
Oct 26, 2022 43.43 44.45 43.35 43.75 139,725 -0.50(-1.13%)
Oct 25, 2022 43.38 44.27 43.36 44.25 139,611 +1.31(+3.05%)
Oct 24, 2022 42.93 43.22 42.58 42.94 133,781 +0.66(+1.56%)
Oct 21, 2022 41.18 42.42 41.06 42.28 100,243 +0.75(+1.81%)
Oct 20, 2022 41.70 42.35 41.42 41.53 133,020 -0.41(-0.98%)
Oct 19, 2022 42.74 42.90 41.64 41.94 120,003 -1.35(-3.12%)
Oct 18, 2022 44.03 44.05 42.75 43.29 183,559 +0.79(+1.86%)
Oct 17, 2022 42.83 43.20 42.49 42.50 220,574 +1.28(+3.11%)
Oct 14, 2022 42.16 42.41 41.08 41.22 137,964 -0.70(-1.67%)
Oct 13, 2022 40.17 42.17 39.83 41.92 188,625 +2.02(+5.05%)
Oct 12, 2022 39.60 40.12 39.39 39.90 145,770 -0.15(-0.37%)
Oct 11, 2022 40.44 41.02 39.96 40.05 174,843 -1.05(-2.55%)
Oct 10, 2022 41.35 41.40 40.73 41.10 130,137 +0.00(+0.00%)
Oct 07, 2022 41.60 41.64 40.92 41.10 119,992 -1.35(-3.18%)
Oct 06, 2022 42.54 42.83 42.24 42.45 135,462 -0.35(-0.82%)
Oct 05, 2022 42.56 43.03 42.16 42.80 147,068 -1.10(-2.49%)
Oct 04, 2022 42.93 43.95 42.93 43.89 216,072 +2.55(+6.17%)
Oct 03, 2022 40.80 41.63 40.44 41.34 190,198 +1.07(+2.65%)
Sep 30, 2022 40.17 41.07 40.15 40.28 217,924 +0.45(+1.13%)
Sep 29, 2022 39.36 39.85 38.79 39.83 210,239 -0.64(-1.57%)
Sep 28, 2022 39.00 40.60 38.88 40.46 213,290 +0.78(+1.97%)
Sep 27, 2022 40.04 40.24 39.30 39.68 263,621 -0.12(-0.29%)
Sep 26, 2022 40.21 40.52 39.52 39.80 194,015 -0.78(-1.93%)
Sep 23, 2022 40.97 41.00 40.12 40.58 146,975 -1.81(-4.27%)
Sep 22, 2022 43.16 43.22 42.29 42.39 183,712 +0.22(+0.51%)
Sep 21, 2022 42.95 43.22 42.17 42.17 177,218 -0.76(-1.78%)
Sep 20, 2022 43.47 43.47 42.65 42.94 187,045 +0.03(+0.07%)
Sep 19, 2022 42.21 42.94 42.14 42.91 119,373 +0.22(+0.50%)
Sep 16, 2022 42.81 43.25 42.37 42.69 192,970 -0.17(-0.39%)
Sep 15, 2022 42.94 43.68 42.80 42.86 154,294 +0.13(+0.30%)
Sep 14, 2022 43.16 43.22 42.43 42.73 150,654 -0.95(-2.17%)
Sep 13, 2022 44.52 45.05 43.63 43.68 181,985 -1.45(-3.21%)
Sep 12, 2022 44.94 45.61 44.88 45.13 231,670 +1.34(+3.06%)
Sep 09, 2022 43.16 43.84 43.14 43.79 128,698 +1.87(+4.46%)
Sep 08, 2022 41.73 42.10 41.50 41.92 170,718 +0.11(+0.26%)
Sep 07, 2022 41.04 41.91 40.96 41.81 187,084 +0.29(+0.71%)
Sep 06, 2022 42.47 42.50 41.32 41.52 252,839 +0.41(+1.00%)
Sep 02, 2022 41.74 42.24 41.00 41.11 140,427 -0.22(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.