WPP

WPP Historical Data

WPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 79.71 -1.14 -1.41% 80.39 80.75 79.45 175,626
Jan 20 2022 80.85 -0.95 -1.16% 81.68 82.26 80.71 131,225
Jan 19 2022 81.80 0.64 0.79% 82.02 82.31 81.44 182,030
Jan 18 2022 81.16 -0.50 -0.61% 81.50 81.68 80.95 155,918
Jan 17 2022 81.66 0.00 +0.00% 80.93 81.74 80.82 0
Jan 14 2022 81.66 0.89 1.1% 80.93 81.74 80.82 101,519
Jan 13 2022 80.77 -0.15 -0.19% 81.75 81.89 80.67 125,826
Jan 12 2022 80.92 1.25 1.57% 80.54 81.08 80.34 126,310
Jan 11 2022 79.67 1.08 1.37% 79.97 80.04 79.17 112,870
Jan 10 2022 78.59 -0.34 -0.43% 79.07 79.16 77.77 142,278
Jan 07 2022 78.93 0.08 0.1% 78.91 79.42 78.87 121,843
Jan 06 2022 78.85 1.92 2.5% 79.14 79.4446 78.64 168,179
Jan 05 2022 76.93 -0.40 -0.52% 78.33 78.67 76.93 232,644
Jan 04 2022 77.33 1.65 2.18% 77.69 77.85 77.21 163,238
Jan 03 2022 75.68 0.13 0.17% 76.09 76.09 75.45 176,132
Dec 31 2021 75.55 -0.15 -0.2% 75.39 75.813 75.36 28,325
Dec 30 2021 75.70 -0.50 -0.66% 76.08 76.32 75.58 64,218
Dec 29 2021 76.20 0.39 0.51% 76.52 76.59 75.785 77,729
Dec 28 2021 75.81 -0.13 -0.17% 75.33 76.145 75.33 62,969
Dec 27 2021 75.94 1.41 1.89% 74.95 75.97 74.425 92,784
Dec 24 2021 74.53 0.00 +0.00% 74.56 74.98 74.11 0
Dec 23 2021 74.53 0.37 0.5% 74.56 74.98 74.11 93,830
Dec 22 2021 74.16 1.02 1.39% 73.32 74.19 73.32 97,918
Dec 21 2021 73.14 1.30 1.81% 72.56 73.29 72.49 120,793
Dec 20 2021 71.84 -0.21 -0.29% 71.53 71.98 71.34 166,826
Dec 17 2021 72.05 0.05 0.07% 72.50 72.605 71.90 130,650
Dec 16 2021 72.00 0.14 0.19% 72.52 72.76 71.83 118,962
Dec 15 2021 71.86 -0.46 -0.64% 71.51 71.92 70.40 104,779
Dec 14 2021 72.32 0.23 0.32% 72.04 72.76 71.84 127,618
Dec 13 2021 72.09 -0.73 -1.0% 73.26 73.33 72.09 99,059
Dec 10 2021 72.82 0.22 0.3% 73.02 73.11 72.30 102,800
Dec 09 2021 72.60 -0.75 -1.02% 72.94 73.11 72.45 74,160
Dec 08 2021 73.35 0.90 1.24% 72.97 73.38 72.87 108,527
Dec 07 2021 72.45 1.02 1.43% 72.67 73.08 72.18 62,203
Dec 06 2021 71.43 0.92 1.3% 71.05 71.89 70.85 95,641
Dec 03 2021 70.51 -0.54 -0.76% 71.23 71.30 69.95 130,647
Dec 02 2021 71.05 1.80 2.6% 69.78 71.24 69.78 126,826
Dec 01 2021 69.25 -0.41 -0.59% 71.09 71.518 69.18 155,430
Nov 30 2021 69.66 -1.44 -2.03% 70.27 70.61 68.92 141,792
Nov 29 2021 71.10 0.48 0.68% 71.43 71.61 70.47 127,449
Nov 26 2021 70.62 0.00 +0.00% 71.11 71.16 70.07 0
Nov 26 2021 70.62 -3.16 -4.28% 71.11 71.16 70.07 88,567
Nov 25 2021 73.78 0.00 +0.00% 73.32 73.97 73.15 0
Nov 24 2021 73.78 -0.12 -0.16% 73.32 73.97 73.15 91,933
Nov 23 2021 73.90 -0.03 -0.04% 74.23 74.52 73.61 122,186
Nov 22 2021 73.93 0.13 0.18% 74.03 74.44 73.73 170,427
Nov 19 2021 73.80 -1.28 -1.7% 74.10 74.19 73.6676 103,742
Nov 18 2021 75.08 -0.23 -0.31% 75.36 75.41 74.75 85,174
Nov 17 2021 75.31 0.00 +0.00% 75.00 75.5053 74.7968 0
Nov 17 2021 75.31 1.23 1.66% 75.00 75.5053 74.7968 94,888
Nov 16 2021 74.08 0.35 0.47% 74.16 74.45 74.00 55,152
Nov 15 2021 73.73 -0.72 -0.97% 73.87 74.22 73.64 69,449
Nov 12 2021 74.45 0.22 0.3% 74.48 74.70 74.10 52,908
Nov 11 2021 74.23 -0.10 -0.13% 74.38 74.70 73.99 63,444
Nov 10 2021 74.33 0.28 0.38% 74.18 74.76 74.01 113,348
Nov 09 2021 74.05 1.36 1.87% 74.27 74.39 73.86 130,345
Nov 08 2021 72.69 -0.02 -0.03% 72.64 73.40 72.51 187,908
Nov 05 2021 72.71 0.00 +0.00% 73.06 73.41 72.32 0
Nov 05 2021 72.71 1.06 1.48% 73.06 73.41 72.32 90,119
Nov 04 2021 71.65 -1.47 -2.01% 72.02 72.14 71.31 76,565
Nov 03 2021 73.12 1.77 2.48% 72.34 73.25 72.11 93,082
Nov 02 2021 71.35 -1.42 -1.95% 72.06 72.10 71.27 94,262
Nov 01 2021 72.77 0.41 0.57% 72.24 72.98 71.91 114,711
Oct 29 2021 72.36 -0.03 -0.04% 72.23 72.75 71.83 119,639
Oct 28 2021 72.39 6.18 9.33% 71.18 72.64 71.151 284,599
Oct 27 2021 66.21 0.87 1.33% 66.39 66.69 65.872 112,594
Oct 26 2021 65.34 0.46 0.71% 65.27 65.99 65.21 95,569
Oct 25 2021 64.88 -0.76 -1.16% 65.12 65.27 64.8473 91,394


Your Recent History
NYSE
WPP
WPP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.