WPP plc American Depositary Shares (WPP)

24.85
-0.53 (-2.09%)
NYSE · Last Trade: Oct 12th, 4:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WPP plc American Depositary Shares (WPP)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202625.3125.6125.2725.38246,61725.38
10/08/202625.3725.5624.9725.48331,32624.98
10/07/202625.2225.5724.9325.43370,23524.94
10/06/202624.8725.2124.6825.03216,02924.54
10/05/202624.5024.7024.4524.58298,76324.10
10/02/202625.2425.3024.4924.67399,90824.19
10/01/202625.8925.8925.0125.22496,69124.73
9/30/202624.7725.1324.6724.72228,02624.24
9/29/202625.4625.5425.1125.26343,76124.77
9/28/202625.3825.8725.3025.57282,98325.07
9/25/202625.8526.0925.7425.99247,11725.48
9/24/202625.4625.6624.9725.27367,38524.78
9/23/202625.2925.6324.9025.12473,54424.63
9/22/202626.3426.3425.4625.71361,25225.21
9/21/202625.6825.7025.1925.65261,66025.15
9/18/202626.1426.1525.3725.42314,89524.93
9/17/202625.2826.0325.1625.74712,78825.24
9/16/202625.6525.7625.2625.37165,36124.88
9/15/202625.9026.1025.8125.82200,33225.32
9/14/202625.9526.2125.5726.04274,44825.53
9/11/202624.8825.3524.5024.97482,36824.48
9/10/202624.8525.1424.7524.77247,61124.29
9/09/202625.0725.0724.6724.89404,34524.41
9/08/202625.5725.5925.0225.06237,27824.57
9/04/202625.4525.5025.2525.32220,93024.83
9/03/202625.8426.0725.5225.90388,39625.40
9/02/202624.1925.4323.9724.07446,70823.60
9/01/202625.0425.1724.6424.77457,21024.29
8/31/202625.6625.8225.5325.58171,18525.08
8/28/202625.6525.9325.5625.82208,64025.32
8/27/202625.6326.1825.5725.95244,42725.45
8/26/202626.3426.4025.8225.86203,07425.36
8/25/202626.5226.8526.4426.67240,39826.15
8/24/202626.8127.5726.7727.02360,20326.49
8/21/202626.2426.5325.7326.37460,34925.86
8/20/202626.6426.7226.1426.27255,89325.76
8/19/202626.4526.8826.3926.70290,99626.18
8/18/202626.4126.7226.3126.40267,70725.89
8/17/202626.1626.4725.7025.84737,99725.34
8/14/202627.5027.6326.7726.91380,60626.39
8/13/202626.9227.1626.5026.99419,53226.46
8/12/202626.8727.0726.5126.87361,32226.35
8/11/202626.3827.1726.1227.04375,69026.51
8/10/202626.4626.7225.7426.69733,40426.17
8/07/202626.2227.7826.0827.551,109,57327.01
8/06/202625.9426.6125.4025.952,750,11325.45
8/05/202621.1621.5220.5120.61605,81320.21
8/04/202620.3120.7220.2220.60277,13620.20
8/03/202620.5821.0320.3220.35329,04019.95
7/31/202620.3220.3920.0420.21259,64319.82
7/30/202620.5420.7019.7820.46449,95420.06
7/29/202621.1321.7920.9721.63607,18821.21
7/28/202620.0621.3720.0621.30595,94720.89
7/27/202619.1919.7519.1119.54589,90119.16
7/24/202618.4618.8618.4118.75246,90618.39
7/23/202618.1018.2017.8818.13289,64917.78
7/22/202618.6718.6718.2818.30288,72817.94
7/21/202618.5818.7218.2218.23356,21117.88
7/20/202619.3919.4119.0919.20241,46118.83
7/17/202619.1919.4818.7619.05243,85418.68
7/16/202619.5319.6319.3219.49414,30519.11
7/15/202618.2618.8018.2418.66416,92318.30
7/14/202618.2518.6418.1818.21364,52717.86
7/13/202618.6418.9918.6218.86426,49218.49