WPP

WPP Historical Data

WPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 49.83 1.58 3.27% 48.97 49.87 48.97 158,953
Jun 23 2022 48.25 -1.77 -3.54% 48.48 48.67 47.51 202,835
Jun 22 2022 50.02 -0.37 -0.73% 49.67 50.49 49.62 174,921
Jun 21 2022 50.39 1.02 2.07% 51.19 51.25 50.301 226,552
Jun 20 2022 49.37 0.00 +0.00% 49.84 49.91 49.06 0
Jun 17 2022 49.37 0.37 0.76% 49.84 49.91 49.06 200,965
Jun 16 2022 49.00 -1.35 -2.68% 49.50 49.53 48.736 197,177
Jun 15 2022 50.35 1.40 2.86% 49.81 50.6393 49.24 182,733
Jun 14 2022 48.95 -1.77 -3.49% 49.79 50.00 48.45 360,835
Jun 13 2022 50.72 -1.30 -2.5% 50.74 51.2786 50.45 154,145
Jun 10 2022 52.02 -1.84 -3.42% 52.50 52.61 51.82 209,463
Jun 09 2022 53.86 -3.13 -5.49% 54.89 55.08 53.86 127,788
Jun 08 2022 56.99 -1.11 -1.91% 57.17 57.44 56.55 183,041
Jun 07 2022 58.10 -0.63 -1.07% 57.80 58.20 57.41 155,611
Jun 06 2022 58.73 1.29 2.25% 59.13 59.21 58.50 216,714
Jun 03 2022 57.44 -0.95 -1.63% 57.83 58.97 57.03 78,902
Jun 02 2022 58.39 0.87 1.51% 57.76 58.54 57.54 152,853
Jun 01 2022 57.52 -0.57 -0.98% 58.96 59.03 57.40 124,052
May 31 2022 58.09 -0.45 -0.77% 58.02 58.42 57.61 159,251
May 30 2022 58.54 0.00 0.0% 58.54 58.54 58.54 0
May 27 2022 58.54 0.50 0.86% 58.19 58.5699 58.14 127,044
May 26 2022 58.04 1.01 1.77% 57.64 58.15 57.57 164,761
May 25 2022 57.03 1.67 3.02% 56.08 57.23 56.02 257,885
May 24 2022 55.36 -5.19 -8.57% 58.08 58.10 54.62 334,470
May 23 2022 60.55 0.31 0.51% 60.32 61.05 60.05 201,351
May 20 2022 60.24 0.93 1.57% 60.85 61.01 59.10 165,807
May 19 2022 59.31 -0.12 -0.2% 58.94 59.77 58.79 182,668
May 18 2022 59.43 -2.99 -4.79% 61.28 61.28 59.27 149,114
May 17 2022 62.42 1.72 2.83% 62.17 62.49 61.8167 96,880
May 16 2022 60.70 0.13 0.21% 60.19 60.99 59.98 128,754
May 13 2022 60.57 1.91 3.26% 59.49 60.64 59.43 129,222
May 12 2022 58.66 0.84 1.45% 58.23 58.99 57.80 173,993
May 11 2022 57.82 -1.21 -2.05% 59.44 60.03 57.61 183,422
May 10 2022 59.03 0.18 0.31% 59.45 59.68 58.38 168,504
May 09 2022 58.85 -1.70 -2.81% 59.03 59.61 58.50 216,627
May 06 2022 60.55 -1.50 -2.42% 60.39 60.695 59.53 433,983
May 05 2022 62.05 -3.01 -4.63% 63.50 63.57 61.64 159,285
May 04 2022 65.06 1.77 2.8% 63.87 65.15 62.96 132,710
May 03 2022 63.29 1.18 1.9% 63.92 63.98 63.01 140,654
May 02 2022 62.11 0.21 0.34% 62.13 62.60 61.25 131,710
Apr 29 2022 61.90 -0.60 -0.96% 63.16 63.28 61.86 159,888
Apr 28 2022 62.50 1.47 2.41% 61.37 62.79 60.85 174,904
Apr 27 2022 61.03 -0.99 -1.6% 61.29 61.953 60.877 182,604
Apr 26 2022 62.02 -2.53 -3.92% 63.93 64.13 61.99 166,474
Apr 25 2022 64.55 -0.01 -0.02% 64.32 64.64 63.30 123,001
Apr 22 2022 64.56 -1.29 -1.96% 65.39 65.45 64.36 105,126
Apr 21 2022 65.85 0.39 0.6% 67.55 67.6894 65.59 214,157
Apr 20 2022 65.46 1.48 2.31% 64.39 65.6685 64.39 111,347
Apr 19 2022 63.98 0.46 0.72% 63.50 63.98 63.46 109,676
Apr 18 2022 63.52 -0.08 -0.13% 63.15 63.97 62.97 77,919
Apr 15 2022 63.60 0.00 0.0% 63.60 63.60 63.60 0
Apr 14 2022 63.60 -0.24 -0.38% 63.96 63.99 63.54 115,331
Apr 13 2022 63.84 1.25 2.0% 63.12 63.91 63.00 109,051
Apr 12 2022 62.59 -0.26 -0.41% 63.05 63.58 62.35 134,871
Apr 11 2022 62.85 -1.23 -1.92% 62.90 63.85 62.80 321,017
Apr 08 2022 64.08 -0.83 -1.28% 63.69 64.85 63.51 232,674
Apr 07 2022 64.91 0.31 0.48% 64.91 65.139 64.04 154,223
Apr 06 2022 64.60 -0.47 -0.72% 64.71 64.955 63.99 148,333
Apr 05 2022 65.07 -0.87 -1.32% 65.38 65.55 64.82 111,557
Apr 04 2022 65.94 -0.42 -0.63% 65.29 66.06 65.12 111,532
Apr 01 2022 66.36 0.90 1.37% 66.23 66.63 65.77 111,873
Mar 31 2022 65.46 -3.58 -5.19% 67.21 67.24 65.44 180,127
Mar 30 2022 69.04 -1.43 -2.03% 69.38 69.96 68.82 107,507
Mar 29 2022 70.47 1.50 2.17% 71.20 71.52 69.84 127,195
Mar 28 2022 68.97 0.19 0.28% 69.29 69.34 68.05 122,677


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.