NYSE USD

WPP plc (WPP)

49.63 +0.50 (+1.02%)
At close: April 23 at 4:00 PM EDT
49.65 +0.02 (+0.04%)
After hours: April 23 at 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 49.66 49.85 49.52 49.63 49.63 249,800
Apr 22, 2024 49.32 49.32 48.72 49.13 49.13 233,400
Apr 19, 2024 48.17 48.54 47.95 48.18 48.18 438,900
Apr 18, 2024 47.91 48.28 47.60 48.11 48.11 366,800
Apr 17, 2024 47.40 48.08 47.18 47.77 47.77 287,600
Apr 16, 2024 46.78 47.42 46.63 47.22 47.22 478,200
Apr 15, 2024 48.11 48.35 47.33 47.37 47.37 487,200
Apr 12, 2024 47.77 47.99 47.36 47.49 47.49 673,700
Apr 11, 2024 47.84 48.41 47.33 48.39 48.39 500,600
Apr 10, 2024 47.48 47.68 47.18 47.53 47.53 391,000
Apr 9, 2024 47.23 47.93 47.23 47.93 47.93 393,800
Apr 8, 2024 46.04 46.97 46.04 46.77 46.77 428,500
Apr 5, 2024 45.75 46.01 45.45 45.97 45.97 135,300
Apr 4, 2024 46.99 47.00 46.20 46.23 46.23 76,000
Apr 3, 2024 46.29 46.79 46.24 46.69 46.69 83,400
Apr 2, 2024 46.32 46.54 46.14 46.37 46.37 77,400
Apr 1, 2024 47.41 47.41 46.87 47.14 47.14 54,300
Mar 28, 2024 47.46 47.98 47.40 47.40 47.40 99,500
Mar 27, 2024 45.97 46.86 45.97 46.82 46.82 332,400
Mar 26, 2024 46.80 46.96 46.66 46.88 46.88 211,800
Mar 25, 2024 46.79 47.02 46.51 46.56 46.56 96,100
Mar 22, 2024 46.82 47.17 46.50 46.60 46.60 109,700
Mar 21, 2024 45.93 46.21 45.78 46.02 46.02 103,300
Mar 20, 2024 44.37 45.27 44.37 45.25 45.25 100,800
Mar 19, 2024 44.56 44.80 44.45 44.68 44.68 164,400
Mar 18, 2024 45.16 45.21 44.68 44.82 44.82 127,600
Mar 15, 2024 44.98 45.19 44.88 44.96 44.96 110,000
Mar 14, 2024 45.45 45.45 44.33 44.63 44.63 222,400
Mar 13, 2024 45.25 45.76 45.22 45.57 45.57 80,900
Mar 12, 2024 45.85 46.04 45.66 45.90 45.90 109,100
Mar 11, 2024 44.88 45.58 44.88 45.52 45.52 106,400
Mar 8, 2024 45.12 45.66 45.12 45.22 45.22 90,700
Mar 7, 2024 45.55 45.91 45.46 45.84 45.84 73,300
Mar 6, 2024 45.55 45.60 45.22 45.26 45.26 76,000
Mar 5, 2024 44.91 45.38 44.90 45.10 45.10 148,400
Mar 4, 2024 44.98 45.48 44.98 45.41 45.41 127,700
Mar 1, 2024 44.75 45.34 44.48 45.17 45.17 68,500
Feb 29, 2024 45.08 45.17 44.66 44.85 44.85 95,300
Feb 28, 2024 44.96 45.36 44.77 45.20 45.20 86,300
Feb 27, 2024 45.56 45.67 45.15 45.49 45.49 115,600
Feb 26, 2024 45.66 46.20 45.42 46.11 46.11 121,900
Feb 23, 2024 46.10 46.35 45.89 46.17 46.17 119,100
Feb 22, 2024 47.19 47.33 45.50 45.65 45.65 204,600
Feb 21, 2024 49.19 49.29 48.82 49.17 49.17 117,200
Feb 20, 2024 49.75 49.98 49.62 49.74 49.74 97,300
Feb 16, 2024 48.83 49.37 48.61 49.12 49.12 71,100
Feb 15, 2024 48.31 48.77 48.31 48.70 48.70 116,700
Feb 14, 2024 48.36 48.42 47.95 48.36 48.36 107,200
Feb 13, 2024 47.54 47.93 47.23 47.40 47.40 111,400
Feb 12, 2024 48.87 49.38 48.86 49.19 49.19 152,300
Feb 9, 2024 49.50 49.50 49.25 49.40 49.40 125,500
Feb 8, 2024 49.73 49.75 49.39 49.75 49.75 145,800
Feb 7, 2024 49.92 50.07 49.22 49.37 49.37 96,600
Feb 6, 2024 48.85 49.92 48.84 49.88 49.88 177,900
Feb 5, 2024 48.59 48.63 48.19 48.47 48.47 97,800
Feb 2, 2024 49.62 49.65 48.79 49.09 49.09 94,000
Feb 1, 2024 49.25 49.36 48.71 49.31 49.31 146,400
Jan 31, 2024 49.34 49.53 48.01 48.42 48.42 165,900
Jan 30, 2024 50.47 50.76 50.25 50.56 50.56 84,900
Jan 29, 2024 49.34 49.95 49.26 49.95 49.95 100,100
Jan 26, 2024 49.30 49.51 48.92 49.10 49.10 114,500
Jan 25, 2024 48.68 48.85 48.52 48.83 48.83 88,500
Jan 24, 2024 48.31 48.32 47.70 47.79 47.79 117,900
Jan 23, 2024 47.12 47.60 47.10 47.45 47.45 94,800
Jan 22, 2024 46.21 46.62 46.19 46.34 46.34 120,500
Jan 19, 2024 46.16 46.31 45.64 46.06 46.06 190,900
Jan 18, 2024 46.11 46.34 45.90 46.34 46.34 129,400
Jan 17, 2024 44.82 45.60 44.81 45.44 45.44 131,100
Jan 16, 2024 46.12 46.43 45.86 46.31 46.31 202,000
Jan 12, 2024 46.92 47.17 46.41 46.50 46.50 116,300
Jan 11, 2024 46.94 47.08 46.25 47.03 47.03 175,300
Jan 10, 2024 47.88 48.73 47.66 48.38 48.38 272,000
Jan 9, 2024 48.15 48.46 47.69 47.83 47.83 120,500
Jan 8, 2024 48.56 49.55 48.56 49.53 49.53 172,800
Jan 5, 2024 48.81 49.99 48.73 48.94 48.94 181,000
Jan 4, 2024 46.78 47.12 46.62 46.94 46.94 131,100
Jan 3, 2024 46.04 46.37 45.86 46.08 46.08 112,700
Jan 2, 2024 47.00 47.42 46.79 47.07 47.07 141,700
Dec 29, 2023 47.78 48.03 47.37 47.57 47.57 73,200
Dec 28, 2023 47.78 48.05 47.70 47.77 47.77 123,300
Dec 27, 2023 48.15 48.46 48.15 48.37 48.37 102,200
Dec 26, 2023 48.34 48.70 48.04 48.57 48.57 81,600
Dec 22, 2023 48.28 48.49 47.89 48.17 48.17 71,800
Dec 21, 2023 47.34 48.07 47.26 48.05 48.05 191,700
Dec 20, 2023 47.88 48.20 47.37 47.37 47.37 92,900
Dec 19, 2023 47.54 47.88 47.54 47.85 47.85 153,800
Dec 18, 2023 46.99 47.10 46.69 46.97 46.97 228,100
Dec 15, 2023 47.62 48.33 46.78 47.11 47.11 601,400
Dec 14, 2023 47.99 48.25 47.45 47.65 47.65 433,400
Dec 13, 2023 45.78 46.18 45.05 46.14 46.14 128,600
Dec 12, 2023 46.38 46.41 45.86 46.41 46.41 142,700
Dec 11, 2023 45.63 46.15 45.61 45.84 45.84 177,900
Dec 8, 2023 44.75 45.48 44.73 45.39 45.39 95,400
Dec 7, 2023 45.26 45.55 45.07 45.35 45.35 183,100
Dec 6, 2023 46.07 46.18 45.45 45.50 45.50 113,800
Dec 5, 2023 45.57 45.58 45.07 45.09 45.09 117,600
Dec 4, 2023 45.15 45.91 45.15 45.56 45.56 168,300
Dec 1, 2023 44.49 45.27 44.46 45.27 45.27 112,600
Nov 30, 2023 45.00 45.07 44.53 44.78 44.78 107,000
Nov 29, 2023 44.66 44.77 44.44 44.55 44.55 82,300
Nov 28, 2023 44.03 44.43 43.93 44.26 44.26 129,500
Nov 27, 2023 44.50 44.70 44.34 44.54 44.54 117,100
Nov 24, 2023 44.31 44.70 44.28 44.70 44.70 65,800
Nov 22, 2023 44.31 44.38 44.00 44.12 44.12 77,600
Nov 21, 2023 44.15 44.26 43.86 43.95 43.95 128,000
Nov 20, 2023 44.04 44.58 43.95 44.45 44.45 119,900
Nov 17, 2023 44.18 44.53 43.97 44.49 44.49 120,800
Nov 16, 2023 44.09 44.13 43.32 43.50 43.50 157,400
Nov 15, 2023 44.75 45.00 44.29 44.32 44.32 160,900
Nov 14, 2023 44.30 44.74 44.30 44.64 44.64 110,100
Nov 13, 2023 42.71 43.21 42.49 42.90 42.90 208,300
Nov 10, 2023 43.21 43.44 42.64 43.44 43.44 121,400
Nov 9, 2023 44.43 44.68 44.05 44.10 44.10 90,900
Nov 8, 2023 44.12 44.47 44.01 44.12 44.12 155,600
Nov 7, 2023 44.14 44.43 44.05 44.24 44.24 194,800
Nov 6, 2023 45.47 45.49 44.66 44.94 44.94 154,700
Nov 3, 2023 45.88 46.27 45.84 46.16 46.16 183,800
Nov 2, 2023 44.76 44.79 44.27 44.73 44.73 115,900
Nov 1, 2023 43.24 43.52 42.85 43.44 43.44 104,200
Oct 31, 2023 43.04 43.17 42.71 43.03 43.03 138,700
Oct 30, 2023 42.27 42.59 41.91 42.59 42.59 168,200
Oct 27, 2023 42.38 42.42 41.73 42.07 42.07 198,200
Oct 26, 2023 41.48 41.82 41.20 41.34 41.34 210,700
Oct 25, 2023 41.80 42.00 41.53 41.58 41.58 143,500
Oct 24, 2023 42.31 42.53 42.13 42.53 42.53 187,700
Oct 23, 2023 42.05 42.66 41.89 42.32 42.32 184,100
Oct 20, 2023 41.17 41.67 41.13 41.43 41.43 262,200
Oct 19, 2023 42.84 43.15 42.29 42.37 42.37 144,400
Oct 18, 2023 43.44 43.46 43.04 43.23 43.23 108,100
Oct 17, 2023 43.71 44.40 43.71 43.91 43.91 177,900
Oct 16, 2023 43.75 44.44 43.60 44.43 44.43 249,300
Oct 13, 2023 43.91 44.01 43.14 43.39 43.39 151,300
Oct 12, 2023 0.95 Dividend
Oct 12, 2023 45.16 45.16 44.54 44.92 44.92 149,500
Oct 11, 2023 46.04 46.32 45.64 46.15 45.20 153,600
Oct 10, 2023 45.72 45.79 45.37 45.60 44.66 179,000
Oct 9, 2023 44.23 44.95 44.23 44.95 44.02 78,900
Oct 6, 2023 44.05 44.91 43.86 44.72 43.80 142,200
Oct 5, 2023 43.83 44.15 43.67 44.02 43.11 177,600
Oct 4, 2023 43.84 43.84 43.27 43.73 42.83 121,900
Oct 3, 2023 43.33 43.51 42.95 43.36 42.46 191,100
Oct 2, 2023 43.63 43.73 42.65 42.74 41.86 114,800
Sep 29, 2023 45.04 45.07 44.48 44.58 43.66 160,600
Sep 28, 2023 43.66 44.62 43.58 44.39 43.47 169,300
Sep 27, 2023 44.25 44.31 43.64 44.00 43.09 75,300
Sep 26, 2023 44.27 44.54 43.99 44.00 43.09 102,400
Sep 25, 2023 44.59 45.03 44.49 44.86 43.93 131,200
Sep 22, 2023 45.73 45.79 45.07 45.21 44.28 131,100
Sep 21, 2023 46.04 46.29 45.86 45.87 44.92 207,500
Sep 20, 2023 46.35 46.60 45.36 45.71 44.77 365,800
Sep 19, 2023 47.02 47.44 46.98 47.15 46.18 147,200
Sep 18, 2023 46.38 46.90 46.21 46.76 45.79 163,000
Sep 15, 2023 47.96 48.18 47.75 47.94 46.95 141,400
Sep 14, 2023 47.33 48.03 47.31 48.00 47.01 86,800
Sep 13, 2023 48.04 48.22 47.75 47.92 46.93 74,600
Sep 12, 2023 47.53 47.88 47.37 47.75 46.76 111,900
Sep 11, 2023 47.98 48.28 47.69 48.10 47.11 133,400
Sep 8, 2023 47.60 47.65 47.37 47.47 46.49 92,700
Sep 7, 2023 47.30 47.46 46.88 46.96 45.99 91,200
Sep 6, 2023 47.73 47.98 47.51 47.74 46.75 122,300
Sep 5, 2023 48.40 48.49 47.92 47.99 47.00 110,400
Sep 1, 2023 49.00 49.05 48.24 48.32 47.32 85,000
Aug 31, 2023 48.40 48.49 48.24 48.40 47.40 54,100
Aug 30, 2023 48.31 48.71 48.30 48.45 47.45 50,800
Aug 29, 2023 47.71 48.37 47.64 48.27 47.27 146,500
Aug 28, 2023 47.68 47.91 47.35 47.62 46.64 74,400
Aug 25, 2023 47.31 47.56 46.76 47.22 46.24 45,600
Aug 24, 2023 47.34 47.60 46.96 47.01 46.04 96,700
Aug 23, 2023 47.45 47.87 47.44 47.80 46.81 81,200
Aug 22, 2023 47.39 47.42 47.16 47.22 46.24 106,300
Aug 21, 2023 47.47 47.49 46.91 47.41 46.43 119,300
Aug 18, 2023 46.96 47.49 46.83 47.44 46.46 95,100
Aug 17, 2023 47.32 47.36 46.62 46.65 45.69 87,000
Aug 16, 2023 47.89 47.93 47.31 47.36 46.38 86,300
Aug 15, 2023 48.52 48.58 48.19 48.21 47.21 105,700
Aug 14, 2023 48.87 49.15 48.64 49.14 48.12 103,100
Aug 11, 2023 49.53 49.73 49.26 49.43 48.41 95,700
Aug 10, 2023 50.32 50.59 49.69 49.81 48.78 80,000
Aug 9, 2023 50.42 50.58 50.13 50.40 49.36 90,300
Aug 8, 2023 50.69 50.69 50.13 50.24 49.20 186,700
Aug 7, 2023 51.57 52.07 51.41 51.68 50.61 182,200
Aug 4, 2023 50.85 52.40 50.19 51.61 50.54 216,900
Aug 3, 2023 53.56 54.01 53.40 53.52 52.41 87,800
Aug 2, 2023 53.37 54.24 53.25 54.00 52.88 72,500
Aug 1, 2023 54.28 54.49 53.86 54.43 53.30 92,800
Jul 31, 2023 54.76 55.16 54.57 54.74 53.61 85,100
Jul 28, 2023 54.34 54.71 54.17 54.51 53.38 56,100
Jul 27, 2023 55.37 55.55 54.45 54.54 53.41 67,300
Jul 26, 2023 53.70 54.51 53.64 54.47 53.34 87,300
Jul 25, 2023 52.45 53.00 52.42 52.90 51.81 107,000
Jul 24, 2023 51.59 52.13 51.52 51.94 50.87 108,600
Jul 21, 2023 53.88 54.01 52.92 53.16 52.06 122,000
Jul 20, 2023 55.54 55.74 55.33 55.56 54.41 72,900
Jul 19, 2023 56.63 56.70 55.15 55.58 54.43 183,700
Jul 18, 2023 56.45 57.30 56.45 57.29 56.11 104,100
Jul 17, 2023 55.43 56.07 55.27 56.07 54.91 75,900
Jul 14, 2023 55.79 55.86 55.46 55.57 54.42 74,100
Jul 13, 2023 55.31 55.77 55.31 55.67 54.52 70,100
Jul 12, 2023 54.78 54.92 54.54 54.72 53.59 76,500
Jul 11, 2023 52.60 53.47 52.60 53.43 52.33 86,300
Jul 10, 2023 51.90 52.37 51.83 52.23 51.15 88,000
Jul 7, 2023 51.58 52.47 51.58 52.03 50.95 127,500
Jul 6, 2023 51.89 51.93 51.27 51.52 50.45 86,500
Jul 5, 2023 52.59 52.97 52.47 52.64 51.55 139,900
Jul 3, 2023 52.64 53.33 52.60 53.25 52.15 70,200
Jun 30, 2023 52.30 52.53 52.11 52.28 51.20 189,300
Jun 29, 2023 51.85 51.90 51.04 51.20 50.14 172,700
Jun 28, 2023 53.80 54.14 53.66 54.05 52.93 117,700
Jun 27, 2023 53.69 54.72 53.60 54.48 53.35 308,400
Jun 26, 2023 53.28 53.80 53.22 53.72 52.61 126,400
Jun 23, 2023 53.13 53.73 53.06 53.52 52.41 85,600
Jun 22, 2023 53.89 54.32 53.77 54.17 53.05 133,300
Jun 21, 2023 54.37 54.67 54.28 54.35 53.23 82,300
Jun 20, 2023 54.95 55.10 54.58 54.79 53.66 189,400
Jun 16, 2023 56.10 56.50 55.95 56.31 55.15 345,700
Jun 15, 2023 55.19 55.93 55.11 55.82 54.67 68,400
Jun 14, 2023 55.47 55.78 54.95 55.17 54.03 225,800
Jun 13, 2023 54.93 55.26 54.80 55.05 53.91 127,100
Jun 12, 2023 54.31 54.81 54.16 54.75 53.62 92,100
Jun 9, 2023 54.05 54.49 54.00 54.35 53.23 81,100
Jun 8, 2023 1.47 Dividend
Jun 8, 2023 53.82 54.68 53.70 54.48 53.35 90,800
Jun 7, 2023 55.13 55.60 55.13 55.42 52.84 117,100
Jun 6, 2023 54.76 55.44 54.28 55.25 52.68 163,300
Jun 5, 2023 54.34 54.73 54.05 54.59 52.05 93,600
Jun 2, 2023 54.69 55.22 54.59 55.02 52.46 160,500
Jun 1, 2023 53.84 54.63 53.78 54.04 51.52 191,500
May 31, 2023 53.75 53.77 52.76 53.17 50.69 119,700
May 30, 2023 55.43 55.50 54.40 54.51 51.97 277,400
May 26, 2023 53.72 54.37 53.72 53.99 51.48 88,500
May 25, 2023 53.63 53.82 53.10 53.35 50.87 150,500
May 24, 2023 54.18 54.18 53.74 53.82 51.31 74,000
May 23, 2023 55.40 55.69 55.02 55.05 52.49 95,000
May 22, 2023 55.73 56.37 55.61 56.03 53.42 75,100
May 19, 2023 55.79 56.01 55.60 55.68 53.09 50,200
May 18, 2023 55.47 55.88 55.37 55.83 53.23 61,700
May 17, 2023 55.50 55.90 55.19 55.84 53.24 52,600
May 16, 2023 55.35 55.64 54.85 54.88 52.32 71,200
May 15, 2023 55.53 56.41 55.28 56.19 53.57 85,000
May 12, 2023 56.03 56.08 55.54 55.89 53.29 71,500
May 11, 2023 55.48 55.94 55.26 55.93 53.32 52,000
May 10, 2023 56.39 56.41 55.54 56.02 53.41 78,100
May 9, 2023 56.24 56.48 56.19 56.29 53.67 76,500
May 8, 2023 57.01 57.05 56.48 56.54 53.91 62,800
May 5, 2023 55.28 57.05 54.77 56.67 54.03 174,700
May 4, 2023 54.03 55.35 53.91 55.12 52.55 204,500
May 3, 2023 56.51 56.76 55.84 55.87 53.27 91,400
May 2, 2023 57.88 57.88 56.74 56.90 54.25 61,300
May 1, 2023 58.22 59.28 58.12 58.31 55.59 119,000
Apr 28, 2023 57.30 58.33 57.29 57.91 55.21 68,500
Apr 27, 2023 58.04 58.16 56.95 57.53 54.85 72,800
Apr 26, 2023 59.24 59.70 59.00 59.02 56.27 57,600
Apr 25, 2023 58.86 58.86 58.19 58.32 55.60 44,100
Apr 24, 2023 59.89 60.05 59.37 59.61 56.83 44,400

Related Tickers

IPG The Interpublic Group of Companies, Inc.
30.99
-0.13%
 
PUB.PA Publicis Groupe S.A.
104.45
+2.50%
 
PUBGY Publicis Groupe S.A.
28.01
+3.07%
 
OMC Omnicom Group Inc.
94.22
+0.48%
 
PGPEF Publicis Groupe S.A.
108.53
0.00%
 
DNTUY Dentsu Group Inc.
27.88
+2.24%
 
PUB.VI Publicis Groupe S.A.
102.85
+2.49%
 
030000.KS Cheil Worldwide Inc.
18,710.00
-0.21%
 
ZD Ziff Davis, Inc.
52.97
+4.33%
 
HCO.PA High Co. SA
2.8800
-2.04%