Advertisement
Advertisement
U.S. Markets open in 1 hr 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

WPP plc (WPP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.80+0.64 (+0.79%)
At close: 04:00PM EST
81.54 -0.26 (-0.32%)
Pre-Market: 07:36AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2022------
Jan 19, 202282.0282.3181.4481.8081.80182,000
Jan 18, 202281.5081.6880.9581.1681.16155,900
Jan 14, 202280.9381.7480.8281.6681.66101,500
Jan 13, 202281.7581.8980.6780.7780.77125,800
Jan 12, 202280.5481.0880.3480.9280.92126,300
Jan 11, 202279.9780.0479.1779.6779.67112,900
Jan 10, 202279.0779.1677.7778.5978.59142,300
Jan 07, 202278.9179.4278.8778.9378.93121,800
Jan 06, 202279.1479.4478.6478.8578.85168,200
Jan 05, 202278.3378.6776.9376.9376.93232,600
Jan 04, 202277.6977.8577.2177.3377.33163,200
Jan 03, 202276.0976.0975.4575.6875.68176,100
Dec 31, 202175.3975.8175.3675.5575.5528,300
Dec 30, 202176.0876.3275.5875.7075.7064,200
Dec 29, 202176.5276.5975.7976.2076.2077,700
Dec 28, 202175.3376.1575.3375.8175.8162,400
Dec 27, 202174.9575.9774.4375.9475.9492,800
Dec 23, 202174.5674.9874.1174.5374.5393,800
Dec 22, 202173.3274.1973.3274.1674.1697,900
Dec 21, 202172.5673.2972.4973.1473.14120,800
Dec 20, 202171.5371.9871.3471.8471.84166,800
Dec 17, 202172.5072.6171.9072.0572.05130,700
Dec 16, 202172.5272.7671.8372.0072.00119,000
Dec 15, 202171.5171.9270.4071.8671.86104,800
Dec 14, 202172.0472.7671.8472.3272.32127,600
Dec 13, 202173.2673.3372.0972.0972.0999,100
Dec 10, 202173.0273.1172.3072.8272.82102,800
Dec 09, 202172.9473.1172.4572.6072.6074,200
Dec 08, 202172.9773.3872.8773.3573.35108,500
Dec 07, 202172.6773.0872.1872.4572.4562,200
Dec 06, 202171.0571.8970.8571.4371.4395,600
Dec 03, 202171.2371.3069.9570.5170.51130,600
Dec 02, 202169.7871.2469.7871.0571.05126,800
Dec 01, 202171.0971.5269.1869.2569.25155,400
Nov 30, 202170.2770.6168.9269.6669.66141,800
Nov 29, 202171.4371.6170.4771.1071.10127,400
Nov 26, 202171.1171.1670.0770.6270.6288,600
Nov 24, 202173.3273.9773.1573.7873.7891,900
Nov 23, 202174.2374.5273.6173.9073.90122,200
Nov 22, 202174.0374.4473.7373.9373.93170,400
Nov 19, 202174.1074.1973.6773.8073.80103,700
Nov 18, 202175.3675.4174.7575.0875.0885,200
Nov 17, 202175.0075.5174.8075.3175.3194,900
Nov 16, 202174.1674.4574.0074.0874.0855,700
Nov 15, 202173.8774.2273.6473.7373.7369,400
Nov 12, 202174.4874.7074.1074.4574.4552,900
Nov 11, 202174.3874.7073.9974.2374.2363,400
Nov 10, 202174.1874.7674.0174.3374.33113,300
Nov 09, 202174.2774.3973.8674.0574.05130,300
Nov 08, 202172.6473.4072.5172.6972.69187,900
Nov 05, 202173.0673.4172.3272.7172.7190,100
Nov 04, 202172.0272.1471.3171.6571.6576,600
Nov 03, 202172.3473.2572.1173.1273.1293,100
Nov 02, 202172.0672.1071.2771.3571.3594,300
Nov 01, 202172.2472.9871.9172.7772.77114,700
Oct 29, 202172.2372.7571.8372.3672.36119,600
Oct 28, 202171.1872.6471.1572.3972.39284,600
Oct 27, 202166.3966.6965.8766.2166.21112,600
Oct 26, 202165.2765.9965.2165.3465.3495,600
Oct 25, 202165.1265.2764.8564.8864.8891,400
Oct 22, 202165.9666.3865.4465.6465.6476,400
Oct 21, 202167.4567.5366.5066.8966.8961,500
Oct 20, 202167.4067.9267.1167.6167.61101,500
Oct 19, 202168.6268.8068.3768.4568.4565,800
Oct 18, 202167.2767.8667.1267.5967.5983,800
Oct 15, 202167.9168.5167.8568.2068.2058,700
Oct 14, 202167.3967.7067.2867.6567.6558,000
Oct 14, 20210.861292 Dividend
Oct 13, 202167.1067.3066.6467.0766.2168,500
Oct 12, 202167.0167.1166.4766.7865.9274,100
Oct 11, 202166.8067.3366.6766.9466.08197,800
Oct 08, 202167.0267.3266.6966.8065.9462,900
Oct 07, 202166.8867.1766.6466.6565.79106,400
Oct 06, 202166.5467.4766.2667.4666.59177,100
Oct 05, 202167.7168.6967.5468.4567.5798,100
Oct 04, 202167.4067.9766.9567.2766.41100,300
Oct 01, 202167.5668.1567.0667.9267.0581,600
Sep 30, 202167.6167.6766.8467.0466.18112,500
Sep 29, 202167.2767.3766.6766.8165.95111,100
Sep 28, 202167.2467.3466.2866.3165.46109,800
Sep 27, 202168.3569.1268.3568.9468.05100,100
Sep 24, 202167.7168.3367.6968.2267.34120,900
Sep 23, 202168.5368.8668.4668.7967.9154,500
Sep 22, 202167.5168.5067.5167.7866.91112,000
Sep 21, 202166.6766.9565.9765.9765.12100,800
Sep 20, 202165.1465.3664.3064.9764.14106,200
Sep 17, 202167.4767.6966.1266.6165.75102,100
Sep 16, 202166.9467.3066.6167.0766.2181,400
Sep 15, 202166.7367.2466.5667.2366.3762,900
Sep 14, 202167.7967.8066.4266.6165.75147,400
Sep 13, 202167.8968.0467.4667.8166.9460,400
Sep 10, 202168.0168.0266.8566.8866.0271,400
Sep 09, 202167.4868.0267.2267.4366.5669,900
Sep 08, 202168.2268.3967.2967.4166.5478,500
Sep 07, 202168.9269.2968.0668.0667.1988,500
Sep 03, 202168.7668.9268.5768.8267.9445,700
Sep 02, 202168.8569.0968.6269.0868.1984,100
Sep 01, 202168.5668.7268.2668.3367.4578,500
Aug 31, 202167.5067.9567.3767.9067.0350,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement