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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 53.11 | 53.59 | 53.00 | 53.24 | 53.24 | 1.43% | 133,479 |
Oct 31, 2024 | 53.14 | 53.14 | 52.14 | 52.49 | 52.49 | -1.50% | 119,289 |
Oct 30, 2024 | 53.44 | 53.87 | 53.26 | 53.29 | 53.29 | -1.91% | 86,366 |
Oct 29, 2024 | 54.11 | 54.45 | 54.00 | 54.33 | 54.33 | 0.89% | 101,388 |
Oct 28, 2024 | 53.83 | 54.30 | 53.69 | 53.85 | 53.85 | 1.49% | 128,040 |
Oct 25, 2024 | 53.54 | 53.64 | 53.00 | 53.06 | 53.06 | -0.60% | 164,719 |
Oct 24, 2024 | 53.56 | 53.59 | 53.34 | 53.38 | 53.38 | 0.89% | 218,026 |
Oct 23, 2024 | 51.85 | 53.20 | 51.69 | 52.91 | 52.91 | 5.44% | 188,005 |
Oct 22, 2024 | 50.26 | 50.29 | 49.78 | 50.18 | 50.18 | -0.52% | 123,141 |
Oct 21, 2024 | 50.81 | 51.06 | 50.44 | 50.44 | 50.44 | -1.60% | 97,263 |
Oct 18, 2024 | 51.49 | 51.49 | 51.09 | 51.26 | 51.26 | -0.12% | 107,880 |
Oct 17, 2024 | 50.81 | 51.32 | 50.61 | 51.32 | 51.32 | 2.05% | 109,005 |
Oct 16, 2024 | 49.94 | 50.33 | 49.91 | 50.29 | 50.29 | 1.66% | 83,612 |
Oct 15, 2024 | 49.72 | 49.95 | 49.46 | 49.47 | 49.47 | 0.24% | 88,085 |
Oct 14, 2024 | 48.99 | 49.39 | 48.96 | 49.35 | 49.35 | -0.06% | 72,134 |
Oct 11, 2024 | 49.18 | 49.44 | 49.18 | 49.38 | 49.38 | -1.81% | 107,178 |
Oct 10, 2024 | 50.52 | 50.63 | 50.22 | 50.29 | 49.34 | -1.35% | 90,739 |
Oct 9, 2024 | 50.53 | 50.99 | 50.43 | 50.98 | 50.01 | 1.11% | 115,122 |
Oct 8, 2024 | 50.59 | 50.67 | 50.20 | 50.42 | 49.46 | -0.85% | 212,985 |
Oct 7, 2024 | 51.13 | 51.21 | 50.74 | 50.85 | 49.89 | -1.19% | 82,391 |
Oct 4, 2024 | 51.29 | 51.48 | 51.14 | 51.46 | 50.48 | 1.46% | 82,137 |
Oct 3, 2024 | 50.32 | 50.73 | 50.28 | 50.72 | 49.76 | -0.98% | 125,659 |
Oct 2, 2024 | 51.51 | 51.55 | 51.12 | 51.22 | 50.25 | -1.06% | 441,744 |
Oct 1, 2024 | 52.98 | 52.98 | 51.32 | 51.77 | 50.79 | 1.19% | 259,905 |
Sep 30, 2024 | 51.61 | 51.66 | 50.92 | 51.16 | 50.19 | -1.82% | 75,418 |
Sep 27, 2024 | 52.08 | 52.37 | 52.01 | 52.11 | 51.12 | 1.03% | 75,448 |
Sep 26, 2024 | 51.44 | 51.65 | 51.30 | 51.58 | 50.60 | 2.12% | 78,166 |
Sep 25, 2024 | 50.99 | 51.03 | 50.48 | 50.51 | 49.55 | -1.58% | 101,468 |
Sep 24, 2024 | 50.86 | 51.35 | 50.85 | 51.32 | 50.35 | 0.18% | 98,159 |
Sep 23, 2024 | 51.13 | 51.24 | 50.82 | 51.23 | 50.26 | 0.47% | 111,690 |
Sep 20, 2024 | 51.21 | 51.34 | 50.93 | 50.99 | 50.02 | -0.31% | 143,343 |
Sep 19, 2024 | 51.32 | 51.41 | 50.89 | 51.15 | 50.18 | 2.46% | 152,519 |
Sep 18, 2024 | 49.80 | 50.44 | 49.71 | 49.92 | 48.97 | 1.46% | 113,502 |
Sep 17, 2024 | 49.72 | 49.74 | 49.11 | 49.20 | 48.27 | -0.04% | 75,613 |
Sep 16, 2024 | 48.99 | 49.22 | 48.91 | 49.22 | 48.29 | 1.11% | 80,958 |
Sep 13, 2024 | 49.17 | 49.34 | 48.67 | 48.68 | 47.76 | 0.14% | 136,541 |
Sep 12, 2024 | 48.40 | 48.75 | 48.28 | 48.61 | 47.69 | 0.48% | 116,736 |
Sep 11, 2024 | 48.32 | 48.49 | 47.73 | 48.38 | 47.46 | 0.08% | 141,119 |
Sep 10, 2024 | 48.57 | 48.57 | 48.03 | 48.34 | 47.42 | -0.37% | 131,265 |
Sep 9, 2024 | 48.39 | 48.65 | 48.12 | 48.52 | 47.60 | 0.35% | 158,326 |
Sep 6, 2024 | 49.00 | 49.30 | 48.28 | 48.35 | 47.43 | -1.75% | 220,626 |
Sep 5, 2024 | 48.85 | 49.31 | 48.76 | 49.21 | 48.28 | 5.87% | 217,730 |
Sep 4, 2024 | 45.69 | 47.12 | 45.67 | 46.48 | 45.60 | -0.02% | 544,396 |
Sep 3, 2024 | 46.95 | 47.05 | 46.34 | 46.49 | 45.61 | -2.68% | 122,646 |
Aug 30, 2024 | 47.47 | 47.77 | 47.43 | 47.77 | 46.86 | -0.02% | 71,619 |
Aug 29, 2024 | 47.65 | 47.93 | 47.48 | 47.78 | 46.87 | 0.27% | 85,771 |
Aug 28, 2024 | 47.59 | 47.81 | 47.41 | 47.65 | 46.75 | -0.54% | 84,925 |
Aug 27, 2024 | 47.78 | 47.96 | 47.74 | 47.91 | 47.00 | 0.99% | 71,607 |
Aug 26, 2024 | 47.53 | 47.83 | 47.37 | 47.44 | 46.54 | 0.08% | 70,966 |
Aug 23, 2024 | 46.81 | 47.56 | 46.72 | 47.40 | 46.50 | 2.11% | 64,742 |
Aug 22, 2024 | 46.76 | 46.76 | 46.42 | 46.42 | 45.54 | 0.30% | 65,196 |
Aug 21, 2024 | 46.27 | 46.32 | 46.04 | 46.28 | 45.40 | 0.41% | 81,481 |
Aug 20, 2024 | 45.92 | 46.16 | 45.90 | 46.09 | 45.22 | -0.43% | 239,602 |
Aug 19, 2024 | 46.13 | 46.50 | 46.11 | 46.29 | 45.41 | 1.14% | 250,662 |
Aug 16, 2024 | 45.50 | 45.80 | 45.47 | 45.77 | 44.90 | 0.35% | 160,253 |
Aug 15, 2024 | 45.03 | 45.65 | 44.99 | 45.61 | 44.75 | 3.33% | 242,212 |
Aug 14, 2024 | 44.25 | 44.39 | 44.00 | 44.14 | 43.30 | 0.11% | 108,078 |
Aug 13, 2024 | 43.78 | 44.10 | 43.73 | 44.09 | 43.25 | 0.94% | 122,068 |
Aug 12, 2024 | 43.81 | 44.07 | 43.63 | 43.68 | 42.85 | 1.04% | 208,433 |
Aug 9, 2024 | 43.53 | 43.62 | 43.02 | 43.23 | 42.41 | -1.17% | 249,113 |
Aug 8, 2024 | 43.73 | 43.90 | 43.49 | 43.74 | 42.91 | -0.02% | 179,040 |
Aug 7, 2024 | 44.87 | 45.05 | 43.74 | 43.75 | 42.92 | -3.70% | 247,519 |
Aug 6, 2024 | 45.19 | 45.81 | 45.12 | 45.43 | 44.57 | 0.46% | 256,275 |
Aug 5, 2024 | 44.73 | 45.58 | 44.66 | 45.22 | 44.36 | -1.61% | 192,952 |
Aug 2, 2024 | 45.89 | 46.19 | 45.63 | 45.96 | 45.09 | -1.63% | 141,433 |
Aug 1, 2024 | 48.24 | 48.28 | 46.56 | 46.72 | 45.83 | -3.35% | 170,520 |
Jul 31, 2024 | 48.21 | 48.75 | 48.12 | 48.34 | 47.42 | 0.27% | 228,556 |
Jul 30, 2024 | 47.89 | 48.30 | 47.88 | 48.21 | 47.30 | 1.13% | 244,904 |
Jul 29, 2024 | 47.70 | 47.73 | 47.40 | 47.67 | 46.77 | -1.04% | 107,993 |
Jul 26, 2024 | 47.76 | 48.31 | 47.76 | 48.17 | 47.26 | 1.65% | 114,482 |
Jul 25, 2024 | 46.87 | 47.72 | 46.78 | 47.39 | 46.49 | -0.73% | 161,547 |
Jul 24, 2024 | 48.33 | 48.41 | 47.66 | 47.74 | 46.84 | -1.53% | 148,653 |
Jul 23, 2024 | 48.33 | 48.69 | 48.29 | 48.48 | 47.56 | -0.35% | 78,066 |
Jul 22, 2024 | 48.58 | 48.72 | 48.28 | 48.65 | 47.73 | 1.10% | 135,095 |
Jul 19, 2024 | 48.21 | 48.35 | 47.93 | 48.12 | 47.21 | -0.08% | 912,069 |
Jul 18, 2024 | 48.39 | 48.63 | 48.02 | 48.16 | 47.25 | 1.88% | 755,276 |
Jul 17, 2024 | 47.25 | 47.38 | 47.11 | 47.27 | 46.37 | -0.78% | 134,744 |
Jul 16, 2024 | 47.18 | 47.69 | 47.11 | 47.64 | 46.74 | 0.65% | 108,009 |
Jul 15, 2024 | 47.47 | 47.65 | 47.29 | 47.33 | 46.43 | -0.57% | 80,616 |
Jul 12, 2024 | 47.32 | 47.77 | 47.31 | 47.60 | 46.70 | 0.70% | 78,673 |
Jul 11, 2024 | 46.87 | 47.42 | 46.87 | 47.27 | 46.37 | 1.11% | 116,307 |
Jul 10, 2024 | 46.90 | 47.08 | 46.61 | 46.75 | 45.86 | -1.31% | 164,376 |
Jul 9, 2024 | 47.69 | 47.74 | 47.20 | 47.37 | 46.47 | -1.60% | 169,362 |
Jul 8, 2024 | 48.39 | 48.43 | 47.78 | 48.14 | 47.23 | 0.88% | 230,379 |
Jul 5, 2024 | 47.64 | 47.76 | 47.30 | 47.72 | 46.82 | 2.21% | 243,783 |
Jul 3, 2024 | 46.39 | 46.72 | 46.33 | 46.69 | 45.81 | 2.68% | 146,081 |
Jul 2, 2024 | 44.76 | 45.49 | 44.75 | 45.47 | 44.61 | -0.04% | 711,230 |
Jul 1, 2024 | 45.88 | 46.04 | 45.35 | 45.49 | 44.63 | -0.63% | 118,673 |
Jun 28, 2024 | 45.71 | 45.95 | 45.54 | 45.78 | 44.91 | -2.18% | 125,274 |
Jun 27, 2024 | 47.02 | 47.17 | 46.69 | 46.80 | 45.91 | 0.34% | 93,347 |
Jun 26, 2024 | 46.15 | 47.03 | 45.98 | 46.64 | 45.76 | -1.04% | 196,859 |
Jun 25, 2024 | 47.43 | 47.48 | 46.95 | 47.13 | 46.24 | -2.42% | 98,500 |
Jun 24, 2024 | 48.38 | 48.78 | 48.23 | 48.30 | 47.38 | 1.13% | 152,270 |
Jun 21, 2024 | 47.53 | 47.76 | 46.77 | 47.76 | 46.86 | -0.33% | 717,500 |
Jun 20, 2024 | 47.61 | 48.07 | 47.42 | 47.92 | 47.01 | 2.04% | 182,269 |
Jun 18, 2024 | 47.04 | 47.24 | 46.90 | 46.96 | 46.07 | -0.11% | 195,791 |
Jun 17, 2024 | 46.86 | 47.20 | 46.70 | 47.01 | 46.12 | 0.53% | 97,659 |
Jun 14, 2024 | 46.66 | 46.84 | 46.35 | 46.76 | 45.87 | -1.89% | 75,682 |
Jun 13, 2024 | 47.95 | 48.06 | 47.22 | 47.66 | 46.76 | -2.52% | 119,508 |
Jun 12, 2024 | 49.14 | 49.18 | 48.69 | 48.89 | 47.96 | 1.83% | 87,694 |