WPP plc (WPP)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

52.37

+0.89

(+1.73%)

At close: 04:00PM EST

52.37

0.00

(0.00%)

After hours:

04:09PM EST

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	51.80	52.43	51.80	52.37	52.37	110,300
Nov 21, 2024	51.29	51.60	51.14	51.48	51.48	133,400
Nov 20, 2024	51.25	51.41	50.98	51.41	51.41	95,500
Nov 19, 2024	51.18	51.65	51.11	51.59	51.59	117,000
Nov 18, 2024	51.28	51.83	51.23	51.61	51.61	155,300
Nov 15, 2024	53.02	53.06	50.82	51.45	51.45	344,100
Nov 14, 2024	52.83	53.36	52.76	52.84	52.84	140,900
Nov 13, 2024	52.34	52.48	52.07	52.16	52.16	111,900
Nov 12, 2024	53.58	53.66	52.49	52.75	52.75	148,200
Nov 11, 2024	54.82	54.87	54.32	54.34	54.34	126,200
Nov 08, 2024	54.63	54.83	54.40	54.55	54.55	178,400
Nov 07, 2024	55.67	55.74	55.27	55.64	55.64	109,000
Nov 06, 2024	55.46	55.63	54.88	55.34	55.34	138,700
Nov 05, 2024	54.20	54.65	54.17	54.43	54.43	107,500
Nov 04, 2024	54.01	54.17	53.48	53.60	53.60	85,400
Nov 01, 2024	53.11	53.59	53.00	53.24	53.24	133,500
Oct 31, 2024	53.14	53.14	52.14	52.49	52.49	119,300
Oct 30, 2024	53.44	53.87	53.26	53.29	53.29	86,400
Oct 29, 2024	54.11	54.45	54.00	54.33	54.33	101,400
Oct 28, 2024	53.83	54.30	53.69	53.85	53.85	128,000
Oct 25, 2024	53.54	53.64	53.00	53.06	53.06	164,700
Oct 24, 2024	53.56	53.59	53.34	53.38	53.38	217,900
Oct 23, 2024	51.85	53.20	51.69	52.91	52.91	188,000
Oct 22, 2024	50.26	50.29	49.78	50.18	50.18	123,100
Oct 21, 2024	50.81	51.06	50.44	50.44	50.44	97,300
Oct 18, 2024	51.49	51.49	51.09	51.26	51.26	107,900
Oct 17, 2024	50.81	51.32	50.61	51.32	51.32	109,000
Oct 16, 2024	49.94	50.33	49.91	50.29	50.29	83,600
Oct 15, 2024	49.72	49.95	49.46	49.47	49.47	88,100
Oct 14, 2024	48.99	49.39	48.96	49.35	49.35	72,100
Oct 11, 2024	49.18	49.44	49.18	49.38	49.38	107,200
Oct 10, 2024	50.52	50.63	50.22	50.29	50.29	90,700
Oct 09, 2024	50.53	50.99	50.43	50.98	50.98	115,100
Oct 08, 2024	50.59	50.67	50.20	50.42	50.42	213,000
Oct 07, 2024	51.13	51.21	50.74	50.85	50.85	82,400
Oct 04, 2024	51.29	51.48	51.14	51.46	51.46	82,100
Oct 03, 2024	50.32	50.73	50.28	50.72	50.72	125,700
Oct 02, 2024	51.51	51.55	51.12	51.22	51.22	441,700
Oct 01, 2024	52.98	52.98	51.32	51.77	51.77	259,900
Sep 30, 2024	51.61	51.66	50.92	51.16	51.16	75,400
Sep 27, 2024	52.08	52.37	52.01	52.11	52.11	75,400
Sep 26, 2024	51.44	51.65	51.30	51.58	51.58	78,200
Sep 25, 2024	50.99	51.03	50.48	50.51	50.51	101,500
Sep 24, 2024	50.86	51.35	50.85	51.32	51.32	98,200
Sep 23, 2024	51.13	51.24	50.82	51.23	51.23	111,700
Sep 20, 2024	51.21	51.34	50.93	50.99	50.99	143,300
Sep 19, 2024	51.32	51.41	50.89	51.15	51.15	152,500
Sep 18, 2024	49.80	50.44	49.71	49.92	49.92	113,500
Sep 17, 2024	49.72	49.74	49.11	49.20	49.20	75,600
Sep 16, 2024	48.99	49.22	48.91	49.22	49.22	81,000
Sep 13, 2024	49.17	49.34	48.67	48.68	48.68	136,500
Sep 12, 2024	48.40	48.75	48.28	48.61	48.61	116,700
Sep 11, 2024	48.32	48.49	47.73	48.38	48.38	141,100
Sep 10, 2024	48.57	48.57	48.03	48.34	48.34	131,300
Sep 09, 2024	48.39	48.65	48.12	48.52	48.52	158,300
Sep 06, 2024	49.00	49.30	48.28	48.35	48.35	220,600
Sep 05, 2024	48.85	49.31	48.76	49.21	49.21	217,700
Sep 04, 2024	45.69	47.12	45.67	46.48	46.48	544,400
Sep 03, 2024	46.95	47.05	46.34	46.49	46.49	122,600
Aug 30, 2024	47.47	47.77	47.43	47.77	47.77	71,600
Aug 29, 2024	47.65	47.93	47.48	47.78	47.78	85,800
Aug 28, 2024	47.59	47.81	47.41	47.65	47.65	84,900
Aug 27, 2024	47.78	47.96	47.74	47.91	47.91	71,600
Aug 26, 2024	47.53	47.83	47.37	47.44	47.44	71,000
Aug 23, 2024	46.81	47.56	46.72	47.40	47.40	64,700
Aug 22, 2024	46.76	46.76	46.42	46.42	46.42	65,200
Aug 21, 2024	46.27	46.32	46.04	46.28	46.28	81,500
Aug 20, 2024	45.92	46.16	45.90	46.09	46.09	239,600
Aug 19, 2024	46.13	46.50	46.11	46.29	46.29	250,700
Aug 16, 2024	45.50	45.80	45.47	45.77	45.77	160,300
Aug 15, 2024	45.03	45.65	44.99	45.61	45.61	242,200
Aug 14, 2024	44.25	44.39	44.00	44.14	44.14	108,100
Aug 13, 2024	43.78	44.10	43.73	44.09	44.09	122,100
Aug 12, 2024	43.81	44.07	43.63	43.68	43.68	208,400
Aug 09, 2024	43.53	43.62	43.02	43.23	43.23	249,100
Aug 08, 2024	43.73	43.90	43.49	43.74	43.74	179,000
Aug 07, 2024	44.87	45.05	43.74	43.75	43.75	247,500
Aug 06, 2024	45.19	45.81	45.12	45.43	45.43	256,300
Aug 05, 2024	44.73	45.58	44.66	45.22	45.22	193,000
Aug 02, 2024	45.89	46.19	45.63	45.96	45.96	141,400
Aug 01, 2024	48.24	48.28	46.56	46.72	46.72	170,500
Jul 31, 2024	48.21	48.75	48.12	48.34	48.34	228,600
Jul 30, 2024	47.89	48.30	47.88	48.21	48.21	244,900
Jul 29, 2024	47.70	47.73	47.40	47.67	47.67	108,000
Jul 26, 2024	47.76	48.31	47.76	48.17	48.17	114,500
Jul 25, 2024	46.87	47.72	46.78	47.39	47.39	161,500
Jul 24, 2024	48.33	48.41	47.66	47.74	47.74	148,700
Jul 23, 2024	48.33	48.69	48.29	48.48	48.48	78,100
Jul 22, 2024	48.58	48.72	48.28	48.65	48.65	135,100
Jul 19, 2024	48.21	48.35	47.93	48.12	48.12	912,100
Jul 18, 2024	48.39	48.63	48.02	48.16	48.16	755,300
Jul 17, 2024	47.25	47.38	47.11	47.27	47.27	134,700
Jul 16, 2024	47.18	47.69	47.11	47.64	47.64	108,000
Jul 15, 2024	47.47	47.65	47.29	47.33	47.33	80,600
Jul 12, 2024	47.32	47.77	47.31	47.60	47.60	78,700
Jul 11, 2024	46.87	47.42	46.87	47.27	47.27	116,300
Jul 10, 2024	46.90	47.08	46.61	46.75	46.75	164,400
Jul 09, 2024	47.69	47.74	47.20	47.37	47.37	169,400
Jul 08, 2024	48.39	48.43	47.78	48.14	48.14	230,400
Jul 05, 2024	47.64	47.76	47.30	47.72	47.72	243,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

WPP plc (WPP)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)