Mail

WPP - WPP plc

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	54.69	55.18	54.59	55.13	55.13	133,268
01 Jun 2023	53.84	54.63	53.78	54.04	54.04	191,200
31 May 2023	53.75	53.77	52.76	53.17	53.17	119,700
30 May 2023	55.43	55.50	54.40	54.51	54.51	277,400
26 May 2023	53.72	54.37	53.72	53.99	53.99	88,500
25 May 2023	53.63	53.82	53.10	53.35	53.35	150,500
24 May 2023	54.18	54.18	53.74	53.82	53.82	74,000
23 May 2023	55.40	55.69	55.02	55.05	55.05	95,000
22 May 2023	55.73	56.37	55.61	56.03	56.03	75,100
19 May 2023	55.79	56.01	55.60	55.68	55.68	50,200
18 May 2023	55.47	55.88	55.37	55.83	55.83	61,700
17 May 2023	55.50	55.90	55.19	55.84	55.84	52,600
16 May 2023	55.35	55.64	54.85	54.88	54.88	71,200
15 May 2023	55.53	56.41	55.28	56.19	56.19	85,000
12 May 2023	56.03	56.08	55.54	55.89	55.89	71,500
11 May 2023	55.48	55.94	55.26	55.93	55.93	52,000
10 May 2023	56.39	56.41	55.54	56.02	56.02	78,100
09 May 2023	56.24	56.48	56.19	56.29	56.29	76,500
08 May 2023	57.01	57.05	56.48	56.54	56.54	62,800
05 May 2023	55.28	57.05	54.77	56.67	56.67	174,700
04 May 2023	54.03	55.35	53.91	55.12	55.12	204,500
03 May 2023	56.51	56.76	55.84	55.87	55.87	91,400
02 May 2023	57.88	57.88	56.74	56.90	56.90	61,300
01 May 2023	58.22	59.28	58.12	58.31	58.31	119,000
28 Apr 2023	57.30	58.33	57.29	57.91	57.91	68,500
27 Apr 2023	58.04	58.16	56.95	57.53	57.53	72,800
26 Apr 2023	59.24	59.70	59.00	59.02	59.02	57,600
25 Apr 2023	58.86	58.86	58.19	58.32	58.32	44,100
24 Apr 2023	59.89	60.05	59.37	59.61	59.61	44,400
21 Apr 2023	59.46	59.90	59.12	59.81	59.81	63,300
20 Apr 2023	59.21	59.58	59.04	59.17	59.17	76,300
19 Apr 2023	59.74	59.74	58.95	58.98	58.98	58,000
18 Apr 2023	60.02	60.37	59.93	60.14	60.14	44,700
17 Apr 2023	59.37	59.95	59.23	59.82	59.82	54,100
14 Apr 2023	59.43	59.72	58.92	59.28	59.28	50,500
13 Apr 2023	59.08	59.50	58.76	59.33	59.33	57,100
12 Apr 2023	58.45	59.26	58.14	58.50	58.50	84,000
11 Apr 2023	58.06	58.24	57.69	57.79	57.79	75,500
10 Apr 2023	58.73	59.45	58.35	58.62	58.62	80,300
06 Apr 2023	57.85	59.07	57.82	59.05	59.05	104,700
05 Apr 2023	58.32	58.48	57.67	58.21	58.21	56,100
04 Apr 2023	59.50	59.86	59.36	59.70	59.70	47,900
03 Apr 2023	59.50	59.92	59.26	59.90	59.90	49,100
31 Mar 2023	59.20	59.58	59.20	59.52	59.52	68,300
30 Mar 2023	59.10	59.35	58.97	59.32	59.32	50,300
29 Mar 2023	58.27	58.62	58.00	58.38	58.38	80,400
28 Mar 2023	56.42	57.05	56.39	56.77	56.77	76,200
27 Mar 2023	57.28	57.53	56.99	57.25	57.25	61,100
24 Mar 2023	55.91	56.47	55.60	56.36	56.36	63,100
23 Mar 2023	58.03	58.70	57.30	57.71	57.71	78,100
22 Mar 2023	58.76	58.86	57.70	57.70	57.70	110,700
21 Mar 2023	57.54	58.56	57.28	58.22	58.22	92,400
20 Mar 2023	55.95	57.02	55.94	56.86	56.86	83,100
17 Mar 2023	55.61	56.28	55.25	55.98	55.98	90,500
16 Mar 2023	55.79	57.70	55.79	57.47	57.47	121,900
15 Mar 2023	55.90	56.43	55.26	56.15	56.15	142,600
14 Mar 2023	58.88	59.02	58.33	59.01	59.01	89,000
13 Mar 2023	57.45	58.49	57.33	58.00	58.00	176,600
10 Mar 2023	59.29	59.48	58.58	58.85	58.85	66,300
09 Mar 2023	60.51	60.54	59.60	59.73	59.73	59,800
08 Mar 2023	60.79	61.12	60.64	61.00	61.00	67,700
07 Mar 2023	61.78	61.95	60.44	60.58	60.58	62,100
06 Mar 2023	61.89	62.43	61.76	61.93	61.93	59,300
03 Mar 2023	61.88	62.40	61.76	62.26	62.26	58,800
02 Mar 2023	61.02	62.29	60.93	62.25	62.25	94,200
01 Mar 2023	62.70	62.83	62.14	62.33	62.33	56,200
28 Feb 2023	62.22	62.45	61.66	61.69	61.69	95,200
27 Feb 2023	62.64	62.99	62.42	62.65	62.65	59,400
24 Feb 2023	61.63	62.23	61.34	62.23	62.23	71,400
23 Feb 2023	63.50	64.07	62.91	63.40	63.40	128,100
22 Feb 2023	60.90	61.94	60.80	61.42	61.42	106,000
21 Feb 2023	61.14	61.59	60.88	60.93	60.93	88,700
17 Feb 2023	60.83	61.27	60.53	60.97	60.97	66,600
16 Feb 2023	59.87	60.85	59.80	60.35	60.35	73,200
15 Feb 2023	59.96	60.96	59.95	60.96	60.96	94,000
14 Feb 2023	60.01	60.72	59.84	60.22	60.22	43,400
13 Feb 2023	59.11	60.21	59.02	60.12	60.12	85,200
10 Feb 2023	59.76	59.79	59.17	59.68	59.68	69,400
09 Feb 2023	61.46	61.50	60.44	60.57	60.57	85,700
08 Feb 2023	61.53	62.00	61.38	61.67	61.67	77,100
07 Feb 2023	60.87	61.39	60.45	61.32	61.32	66,300
06 Feb 2023	61.24	61.53	60.51	60.82	60.82	70,400
03 Feb 2023	62.10	62.45	61.78	61.92	61.92	63,000
02 Feb 2023	61.90	62.50	61.73	62.29	62.29	83,400
01 Feb 2023	59.35	60.00	58.59	59.62	59.62	69,600
31 Jan 2023	58.13	58.58	57.74	58.52	58.52	70,600
30 Jan 2023	58.40	58.76	58.25	58.26	58.26	66,600
27 Jan 2023	58.20	59.01	58.16	58.84	58.84	54,300
26 Jan 2023	57.89	58.40	57.67	58.40	58.40	48,200
25 Jan 2023	57.30	57.98	57.23	57.73	57.73	89,400
24 Jan 2023	56.97	57.98	56.86	57.98	57.98	62,800
23 Jan 2023	56.07	57.22	56.06	57.19	57.19	86,300
20 Jan 2023	55.99	56.97	55.91	56.93	56.93	67,300
19 Jan 2023	56.49	57.02	56.30	56.65	56.65	86,800
18 Jan 2023	57.13	57.13	56.07	56.28	56.28	50,000
17 Jan 2023	56.80	57.11	56.53	56.77	56.77	101,300
13 Jan 2023	56.06	56.69	56.02	56.69	56.69	57,400
12 Jan 2023	55.50	56.19	55.09	55.91	55.91	88,500
11 Jan 2023	54.69	54.94	54.45	54.85	54.85	81,200
10 Jan 2023	53.61	53.71	53.37	53.61	53.61	60,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...