WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
53.24
+0.75 (1.43%)
Nov 1, 2024, 4:00 PM EDT - Market closed

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202453.1153.5953.0053.2453.241.43%133,479
Oct 31, 202453.1453.1452.1452.4952.49-1.50%119,289
Oct 30, 202453.4453.8753.2653.2953.29-1.91%86,366
Oct 29, 202454.1154.4554.0054.3354.330.89%101,388
Oct 28, 202453.8354.3053.6953.8553.851.49%128,040
Oct 25, 202453.5453.6453.0053.0653.06-0.60%164,719
Oct 24, 202453.5653.5953.3453.3853.380.89%218,026
Oct 23, 202451.8553.2051.6952.9152.915.44%188,005
Oct 22, 202450.2650.2949.7850.1850.18-0.52%123,141
Oct 21, 202450.8151.0650.4450.4450.44-1.60%97,263
Oct 18, 202451.4951.4951.0951.2651.26-0.12%107,880
Oct 17, 202450.8151.3250.6151.3251.322.05%109,005
Oct 16, 202449.9450.3349.9150.2950.291.66%83,612
Oct 15, 202449.7249.9549.4649.4749.470.24%88,085
Oct 14, 202448.9949.3948.9649.3549.35-0.06%72,134
Oct 11, 202449.1849.4449.1849.3849.38-1.81%107,178
Oct 10, 202450.5250.6350.2250.2949.34-1.35%90,739
Oct 9, 202450.5350.9950.4350.9850.011.11%115,122
Oct 8, 202450.5950.6750.2050.4249.46-0.85%212,985
Oct 7, 202451.1351.2150.7450.8549.89-1.19%82,391
Oct 4, 202451.2951.4851.1451.4650.481.46%82,137
Oct 3, 202450.3250.7350.2850.7249.76-0.98%125,659
Oct 2, 202451.5151.5551.1251.2250.25-1.06%441,744
Oct 1, 202452.9852.9851.3251.7750.791.19%259,905
Sep 30, 202451.6151.6650.9251.1650.19-1.82%75,418
Sep 27, 202452.0852.3752.0152.1151.121.03%75,448
Sep 26, 202451.4451.6551.3051.5850.602.12%78,166
Sep 25, 202450.9951.0350.4850.5149.55-1.58%101,468
Sep 24, 202450.8651.3550.8551.3250.350.18%98,159
Sep 23, 202451.1351.2450.8251.2350.260.47%111,690
Sep 20, 202451.2151.3450.9350.9950.02-0.31%143,343
Sep 19, 202451.3251.4150.8951.1550.182.46%152,519
Sep 18, 202449.8050.4449.7149.9248.971.46%113,502
Sep 17, 202449.7249.7449.1149.2048.27-0.04%75,613
Sep 16, 202448.9949.2248.9149.2248.291.11%80,958
Sep 13, 202449.1749.3448.6748.6847.760.14%136,541
Sep 12, 202448.4048.7548.2848.6147.690.48%116,736
Sep 11, 202448.3248.4947.7348.3847.460.08%141,119
Sep 10, 202448.5748.5748.0348.3447.42-0.37%131,265
Sep 9, 202448.3948.6548.1248.5247.600.35%158,326
Sep 6, 202449.0049.3048.2848.3547.43-1.75%220,626
Sep 5, 202448.8549.3148.7649.2148.285.87%217,730
Sep 4, 202445.6947.1245.6746.4845.60-0.02%544,396
Sep 3, 202446.9547.0546.3446.4945.61-2.68%122,646
Aug 30, 202447.4747.7747.4347.7746.86-0.02%71,619
Aug 29, 202447.6547.9347.4847.7846.870.27%85,771
Aug 28, 202447.5947.8147.4147.6546.75-0.54%84,925
Aug 27, 202447.7847.9647.7447.9147.000.99%71,607
Aug 26, 202447.5347.8347.3747.4446.540.08%70,966
Aug 23, 202446.8147.5646.7247.4046.502.11%64,742
Aug 22, 202446.7646.7646.4246.4245.540.30%65,196
Aug 21, 202446.2746.3246.0446.2845.400.41%81,481
Aug 20, 202445.9246.1645.9046.0945.22-0.43%239,602
Aug 19, 202446.1346.5046.1146.2945.411.14%250,662
Aug 16, 202445.5045.8045.4745.7744.900.35%160,253
Aug 15, 202445.0345.6544.9945.6144.753.33%242,212
Aug 14, 202444.2544.3944.0044.1443.300.11%108,078
Aug 13, 202443.7844.1043.7344.0943.250.94%122,068
Aug 12, 202443.8144.0743.6343.6842.851.04%208,433
Aug 9, 202443.5343.6243.0243.2342.41-1.17%249,113
Aug 8, 202443.7343.9043.4943.7442.91-0.02%179,040
Aug 7, 202444.8745.0543.7443.7542.92-3.70%247,519
Aug 6, 202445.1945.8145.1245.4344.570.46%256,275
Aug 5, 202444.7345.5844.6645.2244.36-1.61%192,952
Aug 2, 202445.8946.1945.6345.9645.09-1.63%141,433
Aug 1, 202448.2448.2846.5646.7245.83-3.35%170,520
Jul 31, 202448.2148.7548.1248.3447.420.27%228,556
Jul 30, 202447.8948.3047.8848.2147.301.13%244,904
Jul 29, 202447.7047.7347.4047.6746.77-1.04%107,993
Jul 26, 202447.7648.3147.7648.1747.261.65%114,482
Jul 25, 202446.8747.7246.7847.3946.49-0.73%161,547
Jul 24, 202448.3348.4147.6647.7446.84-1.53%148,653
Jul 23, 202448.3348.6948.2948.4847.56-0.35%78,066
Jul 22, 202448.5848.7248.2848.6547.731.10%135,095
Jul 19, 202448.2148.3547.9348.1247.21-0.08%912,069
Jul 18, 202448.3948.6348.0248.1647.251.88%755,276
Jul 17, 202447.2547.3847.1147.2746.37-0.78%134,744
Jul 16, 202447.1847.6947.1147.6446.740.65%108,009
Jul 15, 202447.4747.6547.2947.3346.43-0.57%80,616
Jul 12, 202447.3247.7747.3147.6046.700.70%78,673
Jul 11, 202446.8747.4246.8747.2746.371.11%116,307
Jul 10, 202446.9047.0846.6146.7545.86-1.31%164,376
Jul 9, 202447.6947.7447.2047.3746.47-1.60%169,362
Jul 8, 202448.3948.4347.7848.1447.230.88%230,379
Jul 5, 202447.6447.7647.3047.7246.822.21%243,783
Jul 3, 202446.3946.7246.3346.6945.812.68%146,081
Jul 2, 202444.7645.4944.7545.4744.61-0.04%711,230
Jul 1, 202445.8846.0445.3545.4944.63-0.63%118,673
Jun 28, 202445.7145.9545.5445.7844.91-2.18%125,274
Jun 27, 202447.0247.1746.6946.8045.910.34%93,347
Jun 26, 202446.1547.0345.9846.6445.76-1.04%196,859
Jun 25, 202447.4347.4846.9547.1346.24-2.42%98,500
Jun 24, 202448.3848.7848.2348.3047.381.13%152,270
Jun 21, 202447.5347.7646.7747.7646.86-0.33%717,500
Jun 20, 202447.6148.0747.4247.9247.012.04%182,269
Jun 18, 202447.0447.2446.9046.9646.07-0.11%195,791
Jun 17, 202446.8647.2046.7047.0146.120.53%97,659
Jun 14, 202446.6646.8446.3546.7645.87-1.89%75,682
Jun 13, 202447.9548.0647.2247.6646.76-2.52%119,508
Jun 12, 202449.1449.1848.6948.8947.961.83%87,694