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

Wpp Plc ADR (NY: WPP )

48.94 -0.85 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2018 59.08 59.47 58.62 59.43 159,074 +0.26(+0.44%)
May 30, 2018 58.13 59.25 58.13 59.17 146,946 +0.57(+0.97%)
May 29, 2018 59.05 59.28 58.31 58.60 177,623 -2.14(-3.53%)
May 25, 2018 60.75 60.75 60.75 0 -0.68(-1.11%)
May 24, 2018 61.53 61.81 60.85 61.43 220,673 -0.75(-1.21%)
May 23, 2018 63.75 63.77 61.97 62.18 294,998 -3.35(-5.12%)
May 22, 2018 65.94 66.13 65.22 65.54 322,823 +0.39(+0.61%)
May 21, 2018 64.78 65.41 64.68 65.14 271,858 +1.20(+1.88%)
May 18, 2018 64.42 64.50 63.69 63.94 153,162 +0.08(+0.12%)
May 17, 2018 63.98 64.44 63.54 63.86 206,496 +1.32(+2.11%)
May 16, 2018 61.94 62.60 61.94 62.54 133,799 +0.65(+1.05%)
May 15, 2018 61.77 62.10 61.50 61.89 134,661 -1.08(-1.72%)
May 14, 2018 63.01 63.31 62.79 62.97 134,037 -0.34(-0.53%)
May 11, 2018 63.27 63.74 63.21 63.31 149,718 +0.32(+0.50%)
May 10, 2018 62.78 63.20 62.75 62.99 141,230 +1.09(+1.76%)
May 09, 2018 61.36 62.02 61.35 61.90 204,047 +1.08(+1.77%)
May 08, 2018 60.87 61.13 60.65 60.83 181,791 -1.78(-2.84%)
May 07, 2018 62.36 62.69 62.12 62.60 109,991 +0.51(+0.82%)
May 04, 2018 62.12 62.38 61.90 62.09 98,747 -0.15(-0.24%)
May 03, 2018 61.79 62.31 61.49 62.25 416,172 +0.57(+0.93%)
May 02, 2018 62.34 62.48 61.59 61.67 316,780 +0.20(+0.33%)
May 01, 2018 61.41 61.84 61.13 61.47 411,069 +0.09(+0.15%)
Apr 30, 2018 60.42 61.60 59.58 61.38 1,268,993 +4.80(+8.48%)
Apr 27, 2018 57.27 57.35 56.32 56.58 364,984 -0.13(-0.23%)
Apr 26, 2018 57.01 57.16 56.34 56.71 132,677 +0.54(+0.97%)
Apr 25, 2018 55.97 56.24 55.83 56.17 136,498 +0.48(+0.86%)
Apr 24, 2018 56.60 56.68 55.44 55.69 284,647 -0.66(-1.17%)
Apr 23, 2018 56.34 56.45 55.76 56.35 302,661 -1.15(-1.99%)
Apr 20, 2018 57.85 57.87 57.43 57.49 144,229 -0.87(-1.49%)
Apr 19, 2018 58.82 59.11 58.20 58.36 192,515 +1.27(+2.22%)
Apr 18, 2018 56.42 57.20 56.42 57.09 222,567 +0.53(+0.94%)
Apr 17, 2018 57.65 57.70 56.51 56.56 397,994 -1.19(-2.06%)
Apr 16, 2018 57.72 57.92 56.24 57.75 681,508 -2.85(-4.70%)
Apr 13, 2018 60.75 60.90 60.50 60.60 200,560 +0.29(+0.49%)
Apr 12, 2018 60.52 60.70 60.12 60.30 182,919 -0.34(-0.56%)
Apr 11, 2018 60.87 61.36 60.42 60.64 308,477 +0.16(+0.27%)
Apr 10, 2018 59.97 60.88 59.82 60.47 511,927 +0.94(+1.58%)
Apr 09, 2018 59.91 60.32 59.54 59.54 415,372 +1.37(+2.35%)
Apr 06, 2018 58.70 59.00 57.98 58.17 266,821 +1.06(+1.86%)
Apr 05, 2018 57.07 57.26 56.70 57.11 180,505 +0.91(+1.62%)
Apr 04, 2018 55.20 56.47 55.18 56.20 420,265 -0.30(-0.53%)
Apr 03, 2018 56.33 56.59 56.11 56.50 133,432 +0.20(+0.36%)
Apr 02, 2018 57.09 57.17 56.10 56.30 247,114 -0.73(-1.28%)
Mar 29, 2018 57.03 57.03 57.03 0 -0.12(-0.21%)
Mar 28, 2018 57.36 57.62 57.02 57.15 329,502 +0.84(+1.49%)
Mar 27, 2018 56.70 57.00 56.20 56.31 257,684 -0.09(-0.15%)
Mar 26, 2018 56.01 56.48 55.39 56.40 220,441 +1.43(+2.60%)
Mar 23, 2018 55.61 55.82 54.97 54.97 249,183 -0.34(-0.61%)
Mar 22, 2018 55.39 55.77 55.12 55.31 809,385 -0.70(-1.25%)
Mar 21, 2018 56.27 56.60 55.81 56.01 462,711 -1.54(-2.68%)
Mar 20, 2018 58.93 58.93 57.38 57.55 279,215 -1.32(-2.24%)
Mar 19, 2018 59.44 59.55 58.47 58.87 300,981 +0.70(+1.21%)
Mar 16, 2018 57.89 58.58 57.85 58.17 402,834 -0.04(-0.06%)
Mar 15, 2018 58.19 58.41 57.54 58.20 353,144 +0.32(+0.54%)
Mar 14, 2018 58.20 58.37 57.74 57.89 169,899 -0.20(-0.35%)
Mar 13, 2018 58.15 58.96 57.98 58.09 675,027 -1.43(-2.40%)
Mar 12, 2018 59.37 59.81 59.36 59.51 319,793 -0.54(-0.90%)
Mar 09, 2018 59.83 60.13 59.69 60.05 476,924 -1.25(-2.05%)
Mar 08, 2018 61.01 61.43 60.90 61.31 790,372 +0.91(+1.51%)
Mar 07, 2018 59.90 60.40 446,501 -2.23(-3.56%)
Mar 06, 2018 62.16 62.85 62.04 62.63 399,582 -0.22(-0.35%)
Mar 05, 2018 62.30 62.94 62.02 62.85 511,999 -0.11(-0.18%)
Mar 02, 2018 63.36 63.40 62.47 62.96 441,819 +0.46(+0.73%)
Mar 01, 2018 60.97 63.34 60.96 62.50 1,118,076 -5.72(-8.39%)
Feb 28, 2018 68.80 69.19 68.16 68.22 263,508 -0.06(-0.08%)
Feb 27, 2018 68.86 68.86 68.12 68.28 185,663 -1.10(-1.58%)
Feb 26, 2018 69.21 69.41 68.93 69.38 148,845 +1.06(+1.55%)
Feb 23, 2018 67.71 68.35 67.64 68.32 139,627 +0.67(+0.99%)
Feb 22, 2018 67.88 68.22 67.54 67.65 522,804 -0.58(-0.85%)
Feb 21, 2018 68.86 69.13 68.23 68.23 225,715 -1.33(-1.91%)
Feb 20, 2018 70.42 70.59 69.44 69.56 360,204 -3.91(-5.32%)
Feb 16, 2018 73.46 73.46 73.46 0 +2.35(+3.31%)
Feb 15, 2018 71.17 71.36 70.73 71.11 382,042 +1.46(+2.10%)
Feb 14, 2018 68.28 70.10 68.27 69.65 406,216 +2.95(+4.43%)
Feb 13, 2018 66.86 66.70 514,485 +2.57(+4.01%)
Feb 12, 2018 63.57 64.40 63.55 64.12 198,465 +0.41(+0.64%)
Feb 09, 2018 64.10 64.15 62.26 63.72 295,016 +0.02(+0.03%)
Feb 08, 2018 64.89 65.26 63.69 63.69 299,097 +1.33(+2.13%)
Feb 07, 2018 62.27 63.16 62.15 62.37 210,954 +0.35(+0.57%)
Feb 06, 2018 60.88 62.24 60.68 62.02 461,298 -0.18(-0.28%)
Feb 05, 2018 63.19 63.28 61.72 62.19 372,065 -2.70(-4.16%)
Feb 02, 2018 66.07 66.08 64.84 64.89 235,505 -1.47(-2.21%)
Feb 01, 2018 65.81 66.61 65.65 66.36 377,590 +1.56(+2.40%)
Jan 31, 2018 64.94 65.11 64.55 64.80 304,299 -0.43(-0.66%)
Jan 30, 2018 65.54 65.59 65.20 65.23 319,270 +0.00(+0.00%)
Jan 29, 2018 65.20 65.38 64.84 65.23 399,500 -0.50(-0.76%)
Jan 26, 2018 66.07 66.07 65.51 65.74 423,109 -0.17(-0.26%)
Jan 25, 2018 66.83 66.87 65.56 65.91 824,002 -0.74(-1.11%)
Jan 24, 2018 66.41 66.72 66.27 66.65 374,799 +0.04(+0.06%)
Jan 23, 2018 66.67 66.89 66.09 66.60 274,807 -1.73(-2.53%)
Jan 22, 2018 67.60 68.35 67.55 68.33 290,861 -0.15(-0.22%)
Jan 19, 2018 68.70 68.70 68.26 68.48 230,571 +0.40(+0.59%)
Jan 18, 2018 67.89 68.40 67.68 68.08 271,575 +0.33(+0.49%)
Jan 17, 2018 66.73 67.98 66.64 67.75 403,456 +0.35(+0.52%)
Jan 16, 2018 68.50 68.55 67.31 67.40 612,819 +0.70(+1.04%)
Jan 12, 2018 66.70 66.70 66.70 0 +2.14(+3.31%)
Jan 11, 2018 64.50 64.64 64.27 64.57 249,332 +0.36(+0.56%)
Jan 10, 2018 64.53 64.55 64.17 64.21 180,195 -0.75(-1.16%)
Jan 09, 2018 64.85 65.12 64.72 64.96 181,456 -0.01(-0.01%)
Jan 08, 2018 64.57 65.03 64.55 64.97 268,511 -0.37(-0.57%)
Jan 05, 2018 64.88 65.44 64.60 65.34 194,782 +1.08(+1.68%)
Jan 04, 2018 63.68 64.42 63.56 64.26 464,792 +1.00(+1.58%)
Jan 03, 2018 64.15 64.17 63.05 63.26 342,627 -2.04(-3.12%)
Jan 02, 2018 64.25 65.37 64.24 65.30 241,308 +0.38(+0.59%)
Dec 29, 2017 64.92 64.92 64.92 0 -0.32(-0.49%)
Dec 28, 2017 65.21 65.29 64.72 65.24 354,763 +0.44(+0.67%)
Dec 27, 2017 64.79 64.89 64.35 64.80 327,638 -0.23(-0.35%)
Dec 26, 2017 65.02 65.41 64.93 65.03 180,431 +0.13(+0.20%)
Dec 22, 2017 65.14 65.26 64.75 64.91 158,302 +0.16(+0.24%)
Dec 21, 2017 64.44 64.88 64.22 64.75 262,227 -0.06(-0.10%)
Dec 20, 2017 64.80 65.03 64.74 64.81 187,279 -0.11(-0.18%)
Dec 19, 2017 64.35 65.08 64.27 64.93 310,826 -0.47(-0.72%)
Dec 18, 2017 66.45 66.59 65.23 65.40 565,192 -1.43(-2.13%)
Dec 15, 2017 65.31 67.12 65.31 66.83 1,044,371 +0.87(+1.33%)
Dec 14, 2017 65.10 66.07 65.06 65.95 682,081 +0.65(+0.99%)
Dec 13, 2017 65.41 65.46 65.12 65.31 183,823 +0.19(+0.30%)
Dec 12, 2017 65.26 65.33 65.11 65.11 141,175 -0.67(-1.02%)
Dec 11, 2017 66.19 66.45 65.59 65.79 340,736 +1.53(+2.39%)
Dec 08, 2017 64.07 64.29 63.97 64.25 141,647 +0.42(+0.66%)
Dec 07, 2017 63.74 63.89 63.54 63.83 285,190 +0.40(+0.63%)
Dec 06, 2017 63.42 63.63 63.22 63.43 196,625 +0.24(+0.37%)
Dec 05, 2017 63.86 64.02 63.06 63.19 189,651 -0.08(-0.12%)
Dec 04, 2017 63.45 62.94 63.27 302,744 -0.01(-0.01%)
Dec 01, 2017 63.06 63.61 62.76 63.28 266,201 +0.24(+0.38%)
Nov 30, 2017 63.81 63.87 62.90 63.04 320,803 +0.21(+0.33%)
Nov 29, 2017 62.60 63.07 62.45 62.83 203,778 +1.03(+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.