Skip to main content

Wpp Plc ADR (NY: WPP )

46.40 -0.73 (-1.55%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.69 45.76 45.14 45.45 79,406 -0.52(-1.13%)
Dec 29, 2022 45.35 46.15 45.32 45.97 166,237 +1.00(+2.22%)
Dec 28, 2022 45.88 45.98 44.97 44.97 94,640 -0.82(-1.80%)
Dec 27, 2022 45.77 46.07 45.59 45.79 74,968 -0.09(-0.20%)
Dec 23, 2022 45.31 45.88 45.13 45.88 80,136 +0.35(+0.77%)
Dec 22, 2022 45.73 45.73 44.93 45.53 106,507 -0.35(-0.77%)
Dec 21, 2022 45.50 46.00 45.50 45.88 78,350 +1.03(+2.29%)
Dec 20, 2022 44.68 45.02 44.65 44.86 121,066 -0.18(-0.39%)
Dec 19, 2022 45.18 45.41 44.71 45.03 166,043 +0.06(+0.14%)
Dec 16, 2022 45.16 45.28 44.41 44.97 205,923 -0.80(-1.76%)
Dec 15, 2022 46.93 46.95 45.64 45.77 147,065 -1.60(-3.38%)
Dec 14, 2022 47.56 48.03 47.02 47.37 99,370 -0.06(-0.12%)
Dec 13, 2022 48.32 48.39 47.16 47.43 129,461 +0.22(+0.47%)
Dec 12, 2022 46.76 47.21 46.59 47.20 157,547 -0.38(-0.80%)
Dec 09, 2022 47.16 47.98 47.15 47.58 100,477 +0.40(+0.84%)
Dec 08, 2022 47.20 47.40 47.01 47.19 85,699 -0.28(-0.58%)
Dec 07, 2022 47.45 47.83 47.25 47.46 90,447 -0.42(-0.87%)
Dec 06, 2022 48.82 48.94 47.73 47.88 156,642 -0.63(-1.30%)
Dec 05, 2022 48.92 49.03 48.33 48.51 113,183 -1.11(-2.24%)
Dec 02, 2022 49.61 49.90 49.46 49.62 130,220 +0.16(+0.32%)
Dec 01, 2022 49.52 49.83 49.27 49.46 98,352 +0.67(+1.38%)
Nov 30, 2022 48.33 48.83 47.48 48.78 91,597 +0.44(+0.92%)
Nov 29, 2022 48.12 48.49 48.06 48.34 76,084 +0.36(+0.75%)
Nov 28, 2022 48.65 48.90 47.97 47.98 101,106 -0.92(-1.89%)
Nov 25, 2022 48.76 49.04 48.56 48.90 77,680 +0.28(+0.57%)
Nov 23, 2022 48.18 48.69 48.18 48.63 91,147 +0.45(+0.94%)
Nov 22, 2022 47.63 48.33 47.56 48.17 98,204 +0.86(+1.82%)
Nov 21, 2022 47.16 47.54 46.99 47.31 116,923 -0.59(-1.24%)
Nov 18, 2022 47.95 48.08 47.49 47.91 106,901 +0.54(+1.13%)
Nov 17, 2022 46.01 47.43 46.00 47.37 144,546 +0.55(+1.16%)
Nov 16, 2022 47.31 47.33 46.49 46.82 109,985 -0.58(-1.23%)
Nov 15, 2022 48.30 48.36 47.02 47.41 117,176 +0.03(+0.06%)
Nov 14, 2022 47.48 47.89 47.36 47.38 178,303 -0.14(-0.29%)
Nov 11, 2022 46.68 47.68 46.58 47.52 163,750 +2.04(+4.49%)
Nov 10, 2022 45.34 45.91 44.99 45.48 151,397 +2.75(+6.43%)
Nov 09, 2022 43.05 43.34 42.51 42.73 102,098 -0.84(-1.93%)
Nov 08, 2022 43.08 44.13 43.03 43.57 152,321 +0.83(+1.95%)
Nov 07, 2022 42.51 42.98 42.39 42.74 118,857 +0.58(+1.38%)
Nov 04, 2022 41.74 42.16 41.27 42.16 145,483 +1.36(+3.33%)
Nov 03, 2022 40.42 41.05 40.21 40.80 156,717 +0.12(+0.30%)
Nov 02, 2022 41.27 40.54 40.68 153,298 -0.83(-2.00%)
Nov 01, 2022 41.85 42.07 41.37 41.51 152,487 +0.83(+2.05%)
Oct 31, 2022 40.47 41.03 40.33 40.68 130,776 -0.38(-0.92%)
Oct 28, 2022 40.24 41.06 40.18 41.06 104,912 +0.97(+2.42%)
Oct 27, 2022 40.23 40.67 40.02 40.09 129,474 -0.36(-0.89%)
Oct 26, 2022 40.15 41.09 40.08 40.45 151,139 -0.46(-1.13%)
Oct 25, 2022 40.10 40.93 40.09 40.91 151,016 +1.21(+3.05%)
Oct 24, 2022 39.69 39.96 39.36 39.70 144,709 +0.61(+1.56%)
Oct 21, 2022 38.07 39.22 37.96 39.09 108,431 +0.69(+1.81%)
Oct 20, 2022 38.55 39.15 38.29 38.39 143,886 -0.38(-0.98%)
Oct 19, 2022 39.51 39.66 38.50 38.77 129,806 -1.25(-3.12%)
Oct 18, 2022 40.70 40.72 39.52 40.02 198,554 +0.73(+1.86%)
Oct 17, 2022 39.60 39.94 39.28 39.29 238,593 +1.18(+3.11%)
Oct 14, 2022 38.98 39.21 37.98 38.11 149,234 -0.65(-1.67%)
Oct 13, 2022 37.14 38.99 36.82 38.75 204,034 +1.86(+5.05%)
Oct 12, 2022 36.61 37.09 36.41 36.89 157,678 -0.14(-0.37%)
Oct 11, 2022 37.39 37.92 36.95 37.03 189,126 -0.97(-2.55%)
Oct 10, 2022 38.23 38.27 37.65 37.99 140,768 +0.00(+0.00%)
Oct 07, 2022 38.45 38.49 37.83 37.99 129,794 -1.25(-3.18%)
Oct 06, 2022 39.32 39.59 39.05 39.24 146,528 -0.33(-0.82%)
Oct 05, 2022 39.35 39.78 38.98 39.57 159,082 -1.01(-2.49%)
Oct 04, 2022 39.68 40.63 39.68 40.58 233,723 +2.36(+6.17%)
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.