Register to chat with like-minded investors on our interactive forums.
WPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 50.11 | -0.14 | -0.28% | 49.41 | 50.14 | 49.11 | 366,131 |
| Apr 24 2024 | 50.25 | 0.62 | 1.25% | 49.72 | 50.28 | 49.67 | 276,980 |
| Apr 23 2024 | 49.63 | 0.50 | 1.02% | 49.66 | 49.85 | 49.52 | 249,782 |
| Apr 22 2024 | 49.13 | 0.95 | 1.97% | 49.32 | 49.32 | 48.72 | 233,371 |
| Apr 19 2024 | 48.18 | 0.07 | 0.15% | 48.17 | 48.54 | 47.95 | 438,940 |
| Apr 18 2024 | 48.11 | 0.34 | 0.71% | 47.91 | 48.275 | 47.60 | 366,767 |
| Apr 17 2024 | 47.77 | 0.55 | 1.16% | 47.40 | 48.08 | 47.18 | 287,641 |
| Apr 16 2024 | 47.22 | -0.15 | -0.32% | 46.78 | 47.4185 | 46.6294 | 478,237 |
| Apr 15 2024 | 47.37 | -0.12 | -0.25% | 48.11 | 48.35 | 47.33 | 487,227 |
| Apr 12 2024 | 47.49 | -0.90 | -1.86% | 47.77 | 47.99 | 47.36 | 673,651 |
| Apr 11 2024 | 48.39 | 0.86 | 1.81% | 47.84 | 48.41 | 47.33 | 500,553 |
| Apr 10 2024 | 47.53 | -0.40 | -0.83% | 47.48 | 47.68 | 47.18 | 390,994 |
| Apr 09 2024 | 47.93 | 1.16 | 2.48% | 47.23 | 47.93 | 47.23 | 393,816 |
| Apr 08 2024 | 46.77 | 0.80 | 1.74% | 46.04 | 46.97 | 46.03 | 428,535 |
| Apr 05 2024 | 45.97 | -0.26 | -0.56% | 45.75 | 46.01 | 45.45 | 135,260 |
| Apr 04 2024 | 46.23 | -0.46 | -0.99% | 46.99 | 47.00 | 46.20 | 75,994 |
| Apr 03 2024 | 46.69 | 0.32 | 0.69% | 46.29 | 46.79 | 46.24 | 83,397 |
| Apr 02 2024 | 46.37 | -0.77 | -1.63% | 46.32 | 46.54 | 46.14 | 77,374 |
| Apr 01 2024 | 47.14 | -0.26 | -0.55% | 47.41 | 47.41 | 46.87 | 54,340 |
| Mar 28 2024 | 47.40 | 0.58 | 1.24% | 47.46 | 47.9827 | 47.40 | 99,458 |
| Mar 27 2024 | 46.82 | -0.06 | -0.13% | 45.97 | 46.86 | 45.97 | 332,446 |
| Mar 26 2024 | 46.88 | 0.32 | 0.69% | 46.80 | 46.96 | 46.662 | 211,795 |
| Mar 25 2024 | 46.56 | -0.04 | -0.09% | 46.79 | 47.02 | 46.51 | 96,144 |
| Mar 22 2024 | 46.60 | 0.58 | 1.26% | 46.82 | 47.17 | 46.5002 | 109,730 |
| Mar 21 2024 | 46.02 | 0.77 | 1.70% | 45.93 | 46.21 | 45.78 | 103,267 |
| Mar 20 2024 | 45.25 | 0.57 | 1.28% | 44.37 | 45.27 | 44.37 | 100,809 |
| Mar 19 2024 | 44.68 | -0.14 | -0.31% | 44.56 | 44.7988 | 44.45 | 164,403 |
| Mar 18 2024 | 44.82 | -0.14 | -0.31% | 45.16 | 45.21 | 44.68 | 127,619 |
| Mar 15 2024 | 44.96 | 0.33 | 0.74% | 44.98 | 45.185 | 44.88 | 110,016 |
| Mar 14 2024 | 44.63 | -0.94 | -2.06% | 45.45 | 45.45 | 44.325 | 222,410 |
| Mar 13 2024 | 45.57 | -0.33 | -0.72% | 45.25 | 45.76 | 45.22 | 80,917 |
| Mar 12 2024 | 45.90 | 0.38 | 0.83% | 45.85 | 46.04 | 45.655 | 109,060 |
| Mar 11 2024 | 45.52 | 0.30 | 0.66% | 44.88 | 45.58 | 44.88 | 106,427 |
| Mar 08 2024 | 45.22 | -0.62 | -1.35% | 45.12 | 45.66 | 45.12 | 90,705 |
| Mar 07 2024 | 45.84 | 0.58 | 1.28% | 45.55 | 45.91 | 45.46 | 73,327 |
| Mar 06 2024 | 45.26 | 0.16 | 0.35% | 45.55 | 45.60 | 45.22 | 75,991 |
| Mar 05 2024 | 45.10 | -0.31 | -0.68% | 44.91 | 45.38 | 44.90 | 148,449 |
| Mar 04 2024 | 45.41 | 0.24 | 0.53% | 44.98 | 45.48 | 44.98 | 127,685 |
| Mar 01 2024 | 45.17 | 0.32 | 0.71% | 44.75 | 45.34 | 44.48 | 68,475 |
| Feb 29 2024 | 44.85 | -0.35 | -0.77% | 45.08 | 45.165 | 44.6601 | 95,251 |
| Feb 28 2024 | 45.20 | -0.29 | -0.64% | 44.95 | 45.36 | 44.77 | 86,258 |
| Feb 27 2024 | 45.49 | -0.62 | -1.34% | 45.56 | 45.67 | 45.15 | 115,615 |
| Feb 26 2024 | 46.11 | -0.06 | -0.13% | 45.66 | 46.20 | 45.42 | 121,884 |
| Feb 23 2024 | 46.17 | 0.52 | 1.14% | 46.10 | 46.35 | 45.89 | 119,058 |
| Feb 22 2024 | 45.65 | -3.52 | -7.16% | 47.19 | 47.33 | 45.50 | 204,556 |
| Feb 21 2024 | 49.17 | -0.57 | -1.15% | 49.19 | 49.29 | 48.82 | 117,206 |
| Feb 20 2024 | 49.74 | 0.62 | 1.26% | 49.75 | 49.98 | 49.62 | 97,269 |
| Feb 16 2024 | 49.12 | 0.42 | 0.86% | 48.83 | 49.37 | 48.61 | 71,100 |
| Feb 15 2024 | 48.70 | 0.34 | 0.70% | 48.31 | 48.765 | 48.31 | 116,748 |
| Feb 14 2024 | 48.36 | 0.96 | 2.03% | 48.36 | 48.42 | 47.95 | 107,179 |
| Feb 13 2024 | 47.40 | -1.79 | -3.64% | 47.54 | 47.9277 | 47.23 | 111,425 |
| Feb 12 2024 | 49.19 | -0.21 | -0.43% | 48.87 | 49.38 | 48.86 | 152,251 |
| Feb 09 2024 | 49.40 | -0.35 | -0.70% | 49.50 | 49.50 | 49.245 | 125,461 |
| Feb 08 2024 | 49.75 | 0.38 | 0.77% | 49.73 | 49.75 | 49.385 | 145,820 |
| Feb 07 2024 | 49.37 | -0.51 | -1.02% | 49.92 | 50.07 | 49.22 | 96,644 |
| Feb 06 2024 | 49.88 | 1.41 | 2.91% | 48.85 | 49.92 | 48.83 | 177,915 |
| Feb 05 2024 | 48.47 | -0.62 | -1.26% | 48.59 | 48.63 | 48.19 | 97,813 |
| Feb 02 2024 | 49.09 | -0.22 | -0.45% | 49.62 | 49.65 | 48.79 | 94,041 |
| Feb 01 2024 | 49.31 | 0.89 | 1.84% | 49.25 | 49.36 | 48.71 | 146,444 |
| Jan 31 2024 | 48.42 | -2.14 | -4.23% | 49.34 | 49.53 | 48.01 | 165,922 |
| Jan 30 2024 | 50.56 | 0.61 | 1.22% | 50.47 | 50.7592 | 50.25 | 84,909 |
| Jan 29 2024 | 49.95 | 0.85 | 1.73% | 49.34 | 49.95 | 49.26 | 100,062 |
