WPP plc (WPP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

51.20

+0.13

(+0.25%)

At close: 04:00PM EDT

51.57

+0.37

(+0.72%)

Pre-Market:

06:20AM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	51.30	51.36	51.00	51.20	51.20	74,100
May 03, 2024	51.36	51.67	50.97	51.07	51.07	136,100
May 02, 2024	50.38	50.64	50.07	50.52	50.52	103,700
May 01, 2024	50.56	50.94	50.20	50.24	50.24	90,500
Apr 30, 2024	51.29	51.36	50.33	50.35	50.35	142,900
Apr 29, 2024	51.35	51.57	51.26	51.57	51.57	134,400
Apr 26, 2024	50.65	51.25	50.55	50.94	50.94	425,200
Apr 25, 2024	49.44	50.14	49.11	50.11	50.11	366,100
Apr 24, 2024	49.72	50.28	49.67	50.25	50.25	277,000
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 09, 2024	47.23	47.93	47.23	47.93	47.93	393,800
Apr 08, 2024	46.04	46.97	46.04	46.77	46.77	428,500
Apr 05, 2024	45.75	46.01	45.45	45.97	45.97	135,300
Apr 04, 2024	46.99	47.00	46.20	46.23	46.23	76,000
Apr 03, 2024	46.29	46.79	46.24	46.69	46.69	83,400
Apr 02, 2024	46.32	46.54	46.14	46.37	46.37	77,400
Apr 01, 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 08, 2024	45.12	45.66	45.12	45.22	45.22	90,700
Mar 07, 2024	45.55	45.91	45.46	45.84	45.84	73,300
Mar 06, 2024	45.55	45.60	45.22	45.26	45.26	76,000
Mar 05, 2024	44.91	45.38	44.90	45.10	45.10	148,400
Mar 04, 2024	44.98	45.48	44.98	45.41	45.41	127,700
Mar 01, 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 09, 2024	49.50	49.50	49.25	49.40	49.40	125,500
Feb 08, 2024	49.73	49.75	49.39	49.75	49.75	145,800
Feb 07, 2024	49.92	50.07	49.22	49.37	49.37	96,600
Feb 06, 2024	48.85	49.92	48.84	49.88	49.88	177,900
Feb 05, 2024	48.59	48.63	48.19	48.47	48.47	97,800
Feb 02, 2024	49.62	49.65	48.79	49.09	49.09	94,000
Feb 01, 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 09, 2024	48.15	48.46	47.69	47.83	47.83	120,500
Jan 08, 2024	48.56	49.55	48.56	49.53	49.53	172,800
Jan 05, 2024	48.81	49.99	48.73	48.94	48.94	181,000
Jan 04, 2024	46.78	47.12	46.62	46.94	46.94	131,100
Jan 03, 2024	46.04	46.37	45.86	46.08	46.08	112,700
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7309-0.0012(-0.16%)

CRUDE OIL78.24-0.24(-0.31%)

Bitcoin CAD87,638.73-151.65(-0.17%)

WPP plc (WPP)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7309
-0.0012(-0.16%)

CRUDE OIL
78.24
-0.24(-0.31%)

Bitcoin CAD
87,638.73
-151.65(-0.17%)