Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
WPP PLC (WPP)
WPP PLC (WPP) Historical

WPP WPP PLC

49.63

0.50 (1.02%)

After Hours

Last Updated: 17:34:19

Delayed by 15 minutes

WPP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	49.13	0.95	1.97%	49.32	49.32	48.72	233,371
Apr 19 2024	48.18	0.07	0.15%	48.17	48.54	47.95	438,940
Apr 18 2024	48.11	0.34	0.71%	47.91	48.275	47.60	366,767
Apr 17 2024	47.77	0.55	1.16%	47.40	48.08	47.18	287,641
Apr 16 2024	47.22	-0.15	-0.32%	46.66	47.4185	46.6294	466,791
Apr 15 2024	47.37	-0.12	-0.25%	48.11	48.35	47.33	487,227
Apr 12 2024	47.49	-0.90	-1.86%	47.77	47.99	47.36	673,651
Apr 11 2024	48.39	0.86	1.81%	47.84	48.41	47.33	500,553
Apr 10 2024	47.53	-0.40	-0.83%	47.43	47.68	47.18	383,921
Apr 09 2024	47.93	1.16	2.48%	47.23	47.93	47.23	393,816
Apr 08 2024	46.77	0.80	1.74%	46.04	46.97	46.03	428,535
Apr 05 2024	45.97	-0.26	-0.56%	45.75	46.01	45.45	129,315
Apr 04 2024	46.23	-0.46	-0.99%	46.99	47.00	46.20	75,994
Apr 03 2024	46.69	0.32	0.69%	46.29	46.79	46.24	83,397
Apr 02 2024	46.37	-0.77	-1.63%	46.22	46.54	46.14	66,208
Apr 01 2024	47.14	-0.26	-0.55%	47.41	47.41	46.87	54,340
Mar 28 2024	47.40	0.58	1.24%	47.46	47.9827	47.40	99,458
Mar 27 2024	46.82	-0.06	-0.13%	45.97	46.86	45.97	332,446
Mar 26 2024	46.88	0.32	0.69%	46.80	46.96	46.662	211,795
Mar 25 2024	46.56	-0.04	-0.09%	46.79	47.02	46.51	96,144
Mar 22 2024	46.60	0.58	1.26%	46.82	47.17	46.5002	109,730
Mar 21 2024	46.02	0.77	1.70%	45.93	46.21	45.78	103,267
Mar 20 2024	45.25	0.57	1.28%	44.37	45.27	44.37	100,809
Mar 19 2024	44.68	-0.14	-0.31%	44.56	44.7988	44.45	164,403
Mar 18 2024	44.82	-0.14	-0.31%	45.16	45.21	44.68	127,619
Mar 15 2024	44.96	0.33	0.74%	44.98	45.185	44.88	108,303
Mar 14 2024	44.63	-0.94	-2.06%	45.45	45.45	44.325	222,410
Mar 13 2024	45.57	-0.33	-0.72%	45.25	45.76	45.22	80,917
Mar 12 2024	45.90	0.38	0.83%	45.85	46.04	45.655	109,060
Mar 11 2024	45.52	0.30	0.66%	44.88	45.58	44.88	106,427
Mar 08 2024	45.22	-0.62	-1.35%	45.12	45.66	45.12	90,705
Mar 07 2024	45.84	0.58	1.28%	45.55	45.91	45.46	73,327
Mar 06 2024	45.26	0.16	0.35%	45.55	45.60	45.22	75,991
Mar 05 2024	45.10	-0.31	-0.68%	44.91	45.38	44.90	148,449
Mar 04 2024	45.41	0.24	0.53%	44.98	45.48	44.98	127,685
Mar 01 2024	45.17	0.32	0.71%	44.75	45.34	44.48	68,475
Feb 29 2024	44.85	-0.35	-0.77%	45.08	45.165	44.6601	95,251
Feb 28 2024	45.20	-0.29	-0.64%	44.95	45.36	44.77	86,258
Feb 27 2024	45.49	-0.62	-1.34%	45.56	45.67	45.15	115,615
Feb 26 2024	46.11	-0.06	-0.13%	45.66	46.20	45.42	121,884
Feb 23 2024	46.17	0.52	1.14%	46.10	46.35	45.89	119,058
Feb 22 2024	45.65	-3.52	-7.16%	47.19	47.33	45.50	204,556
Feb 21 2024	49.17	-0.57	-1.15%	49.19	49.29	48.82	117,206
Feb 20 2024	49.74	0.62	1.26%	49.75	49.98	49.62	97,269
Feb 16 2024	49.12	0.42	0.86%	48.83	49.37	48.61	71,100
Feb 15 2024	48.70	0.34	0.70%	48.31	48.765	48.31	116,748
Feb 14 2024	48.36	0.96	2.03%	48.36	48.42	47.95	107,179
Feb 13 2024	47.40	-1.79	-3.64%	47.54	47.9277	47.23	92,969
Feb 12 2024	49.19	-0.21	-0.43%	48.87	49.38	48.86	152,251
Feb 09 2024	49.40	-0.35	-0.70%	49.50	49.50	49.245	125,461
Feb 08 2024	49.75	0.38	0.77%	49.73	49.75	49.385	145,820
Feb 07 2024	49.37	-0.51	-1.02%	49.92	50.07	49.22	96,644
Feb 06 2024	49.88	1.41	2.91%	48.85	49.92	48.83	177,915
Feb 05 2024	48.47	-0.62	-1.26%	48.59	48.63	48.19	97,813
Feb 02 2024	49.09	-0.22	-0.45%	49.62	49.65	48.79	94,041
Feb 01 2024	49.31	0.89	1.84%	49.25	49.36	48.71	146,444
Jan 31 2024	48.42	-2.14	-4.23%	49.34	49.53	48.01	165,922
Jan 30 2024	50.56	0.61	1.22%	50.47	50.7592	50.25	84,909
Jan 29 2024	49.95	0.85	1.73%	49.34	49.95	49.26	100,062
Jan 26 2024	49.10	0.27	0.55%	49.30	49.51	48.92	114,544
Jan 25 2024	48.83	1.04	2.18%	48.68	48.85	48.52	88,503
Jan 24 2024	47.79	0.34	0.72%	48.31	48.32	47.70	117,895

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions