WPP plc (WPP) NYSE

27.21

+0.21(+0.78%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.79272727.3926.79296,756
September 04, 202527.0226.8126.8127.0426.59311,831
September 03, 202526.3226.5526.5526.6326.28326,434
September 02, 202526.2426.2126.2126.4725.98461,415
August 29, 202526.4926.5426.5426.7326.34347,200
August 28, 202526.6326.5926.5926.6326.42310,528
August 27, 202526.226.5326.5326.5926.15209,644
August 26, 202526.7626.3126.3126.7626.28243,500
August 25, 202527.0926.7426.7427.0926.74256,300
August 22, 202526.5927.0927.0927.2326.59402,602
August 21, 202526.3626.426.426.5326.27394,300
August 20, 202526.3826.5226.5226.6326.34493,800
August 19, 20252626.1526.1526.3825.95635,623
August 18, 202525.4425.425.425.7525.37563,900
August 15, 202525.4725.4625.4625.7325.43367,524
August 14, 202525.2225.5225.5225.5725.04372,193
August 13, 202524.4825.1125.1125.1424.36663,500
August 12, 202524.3624.5524.5524.824.28659,300
August 11, 202524.7724.6724.6724.9724.49654,436
August 08, 202524.8924.7524.7524.9824.52751,200
August 07, 202526.1226.1726.1726.6826701,500
August 06, 202526.8326.7926.7926.9826.69462,600
August 05, 202526.8526.9526.9526.9826.72460,022
August 04, 202526.6326.6426.6426.7226.48350,500
August 01, 202526.9326.7826.7826.9726.62415,828
July 31, 202526.9527.0827.0727.2326.86527,701
July 30, 202527.4226.9626.9627.4726.91405,536
July 29, 202527.8827.627.627.9927.55291,129
July 28, 202528.728.1328.1328.7228.08405,006
July 25, 202528.8629.2729.2729.2828.71344,603
July 24, 202529.4829.2129.2129.7129.21452,142
July 23, 202529.0529.3929.3929.4228.88371,800
July 22, 202528.1128.8228.8228.8228.11576,817
July 21, 202527.8427.9727.9728.227.66562,300
July 18, 202528.2227.8327.8328.2827.78494,369
July 17, 202527.727.8727.8727.9127.63462,746
July 16, 202527.7927.9127.9127.9327.53579,392
July 15, 202528.5627.9127.9128.7227.91.2M
July 14, 202528.1727.7227.7228.2527.7842,641
July 11, 202528.2127.9927.9928.5627.98975,840
July 10, 202529.5529.3129.3129.6529.251.03M
July 09, 202529.9329.3429.3430.3929.122.49M
July 08, 202535.2235.8235.8235.9535.21349,700
July 07, 202535.5135.2135.2135.7635.1251,600
July 03, 202536.5236.3736.3736.6636.35116,619
July 02, 202535.8336.136.136.235.57190,700
July 01, 202535.1135.8835.8836.135.11483,700
June 30, 202535.0635.0135.0135.234.9377,500
June 27, 202535.0935.1535.1535.4235.03293,732
June 26, 202534.7434.7534.7534.8834.62417,232
June 25, 202534.5534.4134.4134.5634.24333,275
June 24, 202536.0935.4735.4736.135.22554,458
June 23, 202534.8335.4835.4835.5834.81410,400
June 20, 202535.3435.0535.0535.3534.98332,000
June 18, 202535.0334.7434.7435.234.74329,940
June 17, 202536.5235.2335.2336.6235.23516,219
June 16, 202537.0736.7936.7937.5536.79351,781
June 13, 202537.3937.1337.1337.5337.04220,500
June 12, 202538.0338.0238.0238.0437.77436,409
June 11, 202537.6337.4337.4337.9237.42309,261
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved