Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wpp Plc ADR (NY: WPP )

52.34 +0.04 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 62.33 63.54 61.46 63.31 1,230,214 +4.95(+8.48%)
Apr 27, 2018 59.08 59.16 58.10 58.37 353,831 -0.13(-0.23%)
Apr 26, 2018 58.80 58.96 58.11 58.50 128,623 +0.56(+0.97%)
Apr 25, 2018 57.73 58.01 57.59 57.94 132,327 +0.50(+0.86%)
Apr 24, 2018 58.39 58.47 57.18 57.44 275,948 -0.68(-1.17%)
Apr 23, 2018 58.11 58.23 57.52 58.12 293,412 -1.18(-1.99%)
Apr 20, 2018 59.67 59.70 59.24 59.30 139,821 -0.89(-1.49%)
Apr 19, 2018 60.67 60.97 60.04 60.20 186,632 +1.31(+2.22%)
Apr 18, 2018 58.20 59.00 58.20 58.89 215,765 +0.55(+0.94%)
Apr 17, 2018 59.47 59.52 58.29 58.34 385,832 -1.23(-2.06%)
Apr 16, 2018 59.54 59.74 58.02 59.57 660,682 -2.94(-4.70%)
Apr 13, 2018 62.67 62.82 62.41 62.51 194,431 +0.30(+0.49%)
Apr 12, 2018 62.43 62.61 62.01 62.20 177,330 -0.35(-0.56%)
Apr 11, 2018 62.79 63.30 62.32 62.55 299,050 +0.17(+0.27%)
Apr 10, 2018 61.86 62.80 61.71 62.38 496,283 +0.97(+1.58%)
Apr 09, 2018 61.80 62.23 61.41 61.41 402,678 +1.41(+2.35%)
Apr 06, 2018 60.55 60.86 59.81 60.00 258,667 +1.09(+1.86%)
Apr 05, 2018 58.87 59.07 58.48 58.91 174,989 +0.94(+1.62%)
Apr 04, 2018 56.94 58.25 56.92 57.97 407,422 -0.31(-0.53%)
Apr 03, 2018 58.11 58.37 57.88 58.28 129,354 +0.21(+0.36%)
Apr 02, 2018 58.89 58.97 57.87 58.07 239,562 -0.75(-1.28%)
Mar 29, 2018 58.82 58.82 58.82 0 -0.13(-0.21%)
Mar 28, 2018 59.17 59.44 58.81 58.95 319,433 +0.87(+1.49%)
Mar 27, 2018 58.48 58.79 57.97 58.08 249,809 -0.09(-0.15%)
Mar 26, 2018 57.77 58.26 57.13 58.17 213,705 +1.47(+2.60%)
Mar 23, 2018 57.37 57.58 56.70 56.70 241,568 -0.35(-0.61%)
Mar 22, 2018 57.14 57.52 56.86 57.05 784,651 -0.72(-1.25%)
Mar 21, 2018 58.05 58.38 57.57 57.77 448,571 -1.59(-2.68%)
Mar 20, 2018 60.79 60.79 59.19 59.36 270,682 -1.36(-2.24%)
Mar 19, 2018 61.31 61.43 60.31 60.72 291,783 +0.72(+1.21%)
Mar 16, 2018 59.71 60.42 59.67 60.00 390,523 -0.04(-0.06%)
Mar 15, 2018 60.02 60.25 59.35 60.04 342,352 +0.33(+0.54%)
Mar 14, 2018 60.03 60.21 59.56 59.71 164,707 -0.21(-0.35%)
Mar 13, 2018 59.99 60.82 59.81 59.92 654,399 -1.47(-2.40%)
Mar 12, 2018 61.24 61.69 61.23 61.39 310,020 -0.55(-0.90%)
Mar 09, 2018 61.72 62.03 61.58 61.94 462,350 -1.29(-2.05%)
Mar 08, 2018 62.94 63.36 62.82 63.24 766,219 +0.94(+1.51%)
Mar 07, 2018 61.79 62.30 432,857 -2.30(-3.56%)
Mar 06, 2018 64.12 64.83 64.00 64.60 387,371 -0.23(-0.35%)
Mar 05, 2018 64.27 64.93 63.97 64.83 496,353 -0.12(-0.18%)
Mar 02, 2018 65.35 65.40 64.44 64.95 428,317 +0.47(+0.73%)
Mar 01, 2018 62.89 65.34 62.88 64.47 1,083,909 -5.90(-8.38%)
Feb 28, 2018 70.97 71.37 70.31 70.37 255,455 -0.06(-0.08%)
Feb 27, 2018 71.03 71.03 70.27 70.43 179,990 -1.13(-1.58%)
Feb 26, 2018 71.40 71.60 71.10 71.57 144,296 +1.09(+1.55%)
Feb 23, 2018 69.85 70.51 69.77 70.47 135,360 +0.69(+0.99%)
Feb 22, 2018 70.02 70.37 69.67 69.78 506,828 -0.60(-0.85%)
Feb 21, 2018 71.03 71.30 70.38 70.38 218,818 -1.37(-1.91%)
Feb 20, 2018 72.64 72.81 71.63 71.75 349,196 -4.03(-5.32%)
Feb 16, 2018 75.78 75.78 75.78 0 +2.43(+3.31%)
Feb 15, 2018 73.41 73.61 72.96 73.35 370,367 +1.51(+2.10%)
Feb 14, 2018 70.43 72.30 70.43 71.85 393,803 +3.05(+4.43%)
Feb 13, 2018 68.97 68.80 498,763 +2.65(+4.01%)
Feb 12, 2018 65.58 66.43 65.55 66.14 192,400 +0.42(+0.64%)
Feb 09, 2018 66.12 66.17 64.22 65.72 286,000 +0.02(+0.03%)
Feb 08, 2018 66.94 67.32 65.70 65.70 289,957 +1.37(+2.13%)
Feb 07, 2018 64.24 65.15 64.11 64.33 204,507 +0.36(+0.57%)
Feb 06, 2018 62.80 64.20 62.60 63.97 447,201 -0.18(-0.28%)
Feb 05, 2018 65.18 65.28 63.66 64.15 360,695 -2.78(-4.16%)
Feb 02, 2018 68.15 68.16 66.88 66.94 228,308 -1.52(-2.21%)
Feb 01, 2018 67.88 68.71 67.72 68.45 366,052 +1.60(+2.40%)
Jan 31, 2018 66.99 67.17 66.58 66.85 295,000 -0.44(-0.66%)
Jan 30, 2018 67.61 67.65 67.25 67.29 309,513 +0.00(+0.00%)
Jan 29, 2018 67.25 67.44 66.88 67.29 387,291 -0.52(-0.76%)
Jan 26, 2018 68.15 68.15 67.58 67.81 410,180 -0.18(-0.26%)
Jan 25, 2018 68.93 68.98 67.63 67.99 798,821 -0.76(-1.11%)
Jan 24, 2018 68.50 68.82 68.36 68.75 363,346 +0.04(+0.06%)
Jan 23, 2018 68.77 69.00 68.18 68.70 266,409 -1.78(-2.53%)
Jan 22, 2018 69.73 70.51 69.68 70.49 281,973 -0.16(-0.22%)
Jan 19, 2018 70.86 70.86 70.41 70.64 223,525 +0.41(+0.59%)
Jan 18, 2018 70.03 70.56 69.81 70.23 263,276 +0.34(+0.49%)
Jan 17, 2018 68.84 70.12 68.74 69.89 391,127 +0.36(+0.52%)
Jan 16, 2018 70.66 70.71 69.44 69.52 594,091 +0.72(+1.04%)
Jan 12, 2018 68.81 68.81 68.81 0 +2.20(+3.31%)
Jan 11, 2018 66.53 66.68 66.29 66.60 241,713 +0.37(+0.56%)
Jan 10, 2018 66.57 66.59 66.20 66.23 174,688 -0.78(-1.16%)
Jan 09, 2018 66.90 67.17 66.76 67.01 175,911 -0.01(-0.01%)
Jan 08, 2018 66.60 67.08 66.59 67.02 260,306 -0.38(-0.57%)
Jan 05, 2018 66.92 67.50 66.64 67.40 188,830 +1.12(+1.68%)
Jan 04, 2018 65.69 66.46 65.56 66.29 450,589 +1.03(+1.58%)
Jan 03, 2018 66.17 66.20 65.04 65.26 332,157 -2.10(-3.12%)
Jan 02, 2018 66.28 67.44 66.26 67.36 233,934 +0.39(+0.59%)
Dec 29, 2017 66.97 66.97 66.97 0 -0.33(-0.49%)
Dec 28, 2017 67.27 67.35 66.76 67.30 343,922 +0.45(+0.67%)
Dec 27, 2017 66.83 66.94 66.37 66.85 317,626 -0.24(-0.35%)
Dec 26, 2017 67.07 67.48 66.97 67.08 174,917 +0.13(+0.20%)
Dec 22, 2017 67.19 67.32 66.80 66.95 153,465 +0.16(+0.24%)
Dec 21, 2017 66.47 66.92 66.24 66.79 254,214 -0.07(-0.10%)
Dec 20, 2017 66.85 67.08 66.78 66.85 181,556 -0.12(-0.18%)
Dec 19, 2017 66.37 67.14 66.30 66.97 301,328 -0.49(-0.72%)
Dec 18, 2017 68.54 68.69 67.29 67.46 547,920 -1.47(-2.13%)
Dec 15, 2017 67.37 69.24 67.37 68.93 1,012,456 +0.90(+1.33%)
Dec 14, 2017 67.15 68.16 67.11 68.03 661,237 +0.67(+0.99%)
Dec 13, 2017 67.47 67.53 67.17 67.37 178,206 +0.20(+0.30%)
Dec 12, 2017 67.31 67.39 67.16 67.17 136,861 -0.70(-1.02%)
Dec 11, 2017 68.27 68.54 67.65 67.86 330,323 +1.58(+2.39%)
Dec 08, 2017 66.09 66.31 65.98 66.28 137,318 +0.44(+0.66%)
Dec 07, 2017 65.75 65.91 65.54 65.84 276,474 +0.41(+0.63%)
Dec 06, 2017 65.42 65.63 65.21 65.43 190,616 +0.24(+0.37%)
Dec 05, 2017 65.87 66.03 65.04 65.18 183,856 -0.08(-0.12%)
Dec 04, 2017 65.45 64.92 65.27 293,492 -0.01(-0.01%)
Dec 01, 2017 65.04 65.61 64.74 65.27 258,066 +0.24(+0.38%)
Nov 30, 2017 65.82 65.89 64.88 65.03 310,999 +0.21(+0.33%)
Nov 29, 2017 64.58 65.06 64.42 64.81 197,551 +1.06(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.