U.S. Markets open in 3 hrs 29 mins

WPP plc (WPPGY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
102.95+0.14 (+0.14%)
At close: 4:00PM EDT
People also watch
OMCIPGPUBPSOLAMR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017102.54103.14102.50102.95102.9591,700
Aug 15, 2017102.63102.88102.31102.81102.8170,800
Aug 14, 2017102.51102.82102.21102.42102.4284,400
Aug 11, 2017102.09102.19101.72101.81101.81101,400
Aug 10, 2017102.83102.83101.75101.93101.93267,200
Aug 09, 2017101.33101.82101.06101.81101.8184,600
Aug 08, 2017103.08103.42102.69102.89102.8975,000
Aug 07, 2017102.48102.84102.40102.73102.7391,800
Aug 04, 2017102.70102.77102.06102.20102.2069,600
Aug 03, 2017101.90103.22101.90102.84102.84104,200
Aug 02, 2017102.38102.74102.00102.59102.59111,200
Aug 01, 2017102.58102.79101.62101.69101.69376,000
Jul 31, 2017101.47102.19101.42101.96101.96166,700
Jul 28, 2017101.47102.38101.45102.38102.38193,800
Jul 27, 2017101.44101.59100.76101.29101.29128,300
Jul 26, 2017101.56101.56100.98101.15101.15160,500
Jul 25, 2017101.94102.13101.52101.53101.53131,100
Jul 24, 2017103.22103.98103.18103.66103.66117,200
Jul 21, 2017103.51104.09103.44104.01104.01109,700
Jul 20, 2017102.48103.51102.21103.31103.31137,000
Jul 19, 2017101.04101.93100.84101.33101.33344,800
Jul 18, 2017100.75101.1799.94100.83100.83386,300
Jul 17, 2017101.48101.78101.26101.49101.49145,100
Jul 14, 2017101.34102.21101.31102.02102.02183,500
Jul 13, 2017101.42101.60101.01101.49101.49109,500
Jul 12, 2017101.27101.83100.69101.72101.72119,800
Jul 11, 2017100.25100.77100.05100.57100.57113,700
Jul 10, 2017101.46101.59100.81100.83100.83161,100
Jul 07, 2017100.48101.68100.42101.43101.43140,200
Jul 06, 2017104.36104.56103.21103.24103.24168,100
Jul 05, 2017104.05104.83103.99104.80104.8075,900
Jul 03, 2017104.70104.89104.20104.55104.55116,800
Jun 30, 2017105.51105.75104.74105.41105.4192,700
Jun 29, 2017105.81105.99105.16105.56105.5699,200
Jun 28, 2017106.01107.27106.00107.18107.18112,800
Jun 27, 2017105.21105.25104.28104.96104.96126,500
Jun 26, 2017105.99106.23105.43105.93105.9397,600
Jun 23, 2017105.70106.10105.43105.82105.8263,400
Jun 22, 2017106.02106.02105.19105.52105.5288,600
Jun 21, 2017106.52106.52105.48105.83105.8396,500
Jun 20, 2017107.05107.07105.35105.51105.5187,700
Jun 19, 2017106.60107.21106.60107.08107.08108,300
Jun 16, 2017106.41106.72105.82106.72106.72137,300
Jun 15, 2017106.15106.85106.06106.85106.85103,000
Jun 14, 2017109.20109.20107.45107.72107.7275,100
Jun 13, 2017107.36108.00107.28107.88107.88137,100
Jun 12, 2017105.89106.84105.69106.70106.70140,000
Jun 09, 2017105.87106.68105.67106.64106.64102,400
Jun 08, 2017105.99106.03104.92105.63105.6392,300
Jun 07, 2017105.80106.78104.93106.46106.46135,300
Jun 07, 20172.277 Dividend
Jun 06, 2017111.33111.33110.59110.76108.48165,600
Jun 05, 2017111.66112.60111.58112.42110.11168,100
Jun 02, 2017112.78113.51112.72113.42111.0977,300
Jun 01, 2017112.79113.36112.69113.34111.0190,700
May 31, 2017112.64112.91112.09112.73110.4185,500
May 30, 2017112.34112.95112.17112.47110.1668,700
May 26, 2017111.68111.69110.97111.43109.1467,900
May 25, 2017109.94111.13109.94111.03108.7573,900
May 24, 2017109.57110.48109.26110.44108.1795,200
May 23, 2017109.83109.88108.53108.60106.37126,800
May 22, 2017111.40111.75110.91111.04108.76180,300
May 19, 2017111.84112.34111.57112.33110.02246,200
May 18, 2017111.12111.12109.75110.33108.0698,900
May 17, 2017111.77111.81110.29110.35108.08200,100
May 16, 2017111.43111.48110.66110.95108.67150,100
May 15, 2017109.87110.67109.75110.51108.24146,900
May 12, 2017109.45110.07109.43109.89107.6389,700
May 11, 2017109.32110.31109.13110.03107.7785,800
May 10, 2017110.66110.88109.96110.23107.96101,300
May 09, 2017111.00111.02109.85110.18107.9198,400
May 08, 2017108.91109.21108.50108.91106.6770,100
May 05, 2017108.22109.20107.80109.20106.9679,500
May 04, 2017109.60109.91108.97109.40107.15159,600
May 03, 2017108.94109.05107.99108.03105.81199,200
May 02, 2017108.40108.88108.26108.88106.64118,200
May 01, 2017106.57107.57106.57107.25105.0593,400
Apr 28, 2017106.91107.21106.65107.10104.90101,400
Apr 27, 2017109.14109.28108.16108.77106.53109,800
Apr 26, 2017110.35110.66110.09110.12107.8684,100
Apr 25, 2017110.06110.52110.00110.27108.0079,400
Apr 24, 2017109.38110.04109.36109.58107.33116,900
Apr 21, 2017108.59108.80108.24108.57106.3488,900
Apr 20, 2017108.39109.36108.39109.08106.8478,900
Apr 19, 2017108.36108.42107.44107.60105.3987,100
Apr 18, 2017108.75109.15108.08108.99106.75106,900
Apr 17, 2017108.10109.12108.10109.06106.8271,800
Apr 13, 2017108.73108.94107.82107.84105.62113,800
Apr 12, 2017108.46108.93108.25108.60106.3769,300
Apr 11, 2017108.47108.55107.58108.10105.88152,500
Apr 10, 2017106.86107.28106.60106.70104.51115,000
Apr 07, 2017106.91107.37106.79106.96104.7679,800
Apr 06, 2017106.91107.34106.65106.78104.5881,400
Apr 05, 2017108.83108.83107.93107.94105.7268,500
Apr 04, 2017109.75109.79108.46108.71106.48133,400
Apr 03, 2017108.61108.84107.72108.01105.79170,700
Mar 31, 2017108.22110.27108.22109.40107.15206,000
Mar 30, 2017107.96108.33107.71108.01105.79118,200
Mar 29, 2017105.74106.84105.74106.59104.40125,400
Mar 28, 2017107.18107.38106.15106.20104.02123,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...