WPP PLC (0WP)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.2967032967 | 9.1 | 9.3 | 9.1 | 314 | 9.2836518 | DE |
| 4 | 1.1 | 13.2530120482 | 8.3 | 9.3 | 8.3 | 367 | 8.92459128 | DE |
| 12 | 0.65 | 7.42857142857 | 8.75 | 9.3 | 7.9 | 405 | 8.54301171 | DE |
| 26 | 0.65 | 7.42857142857 | 8.75 | 10 | 7.9 | 831 | 9.11383445 | DE |
| 52 | 0.9 | 10.5882352941 | 8.5 | 10 | 6.59 | 1106 | 8.74942012 | DE |
| 156 | 0.5300001 | 5.97519848901 | 8.8699999 | 10 | 6.59 | 1104 | 8.74867504 | DE |
| 260 | 0.5300001 | 5.97519848901 | 8.8699999 | 10 | 6.59 | 1104 | 8.74867504 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814360 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1727727960 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1727468760 | 9.3 | 0.1 | 1.09 | 9.3 | 9.3 | 9.3 | 860 |
| 1727382360 | 9.1999999 | 0.1 | 1.10 | 9.1999999 | 9.1999999 | 9.1999999 | 10 |
| 1727295960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 72 |
| 1727209560 | 9.1 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1 | 896 |
| 1727123160 | 9.1 | -0.1 | -1.09 | 9.15 | 9.15 | 9.1 | 617 |
| 1726864020 | 9.1999999 | 0.1 | 1.10 | 9.15 | 9.1999999 | 9.15 | 203 |
| 1726777560 | 9.1 | 0.1 | 1.11 | 9.1 | 9.1 | 9.1 | 300 |
| 1726691220 | 9 | 0.15 | 1.69 | 9 | 9 | 9 | 3 |
| 1726604820 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1726518420 | 8.85 | -0.05 | -0.56 | 8.75 | 8.85 | 8.75 | 100 |
| 1726259160 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 1288 |
| 1726172760 | 8.9 | 0.1 | 1.14 | 8.9 | 8.9 | 8.9 | 300 |
| 1726086360 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1725999960 | 8.8 | -0.1 | -1.12 | 8.8 | 8.8 | 8.8 | 2 |
| 1725913620 | 8.9 | 0.15 | 1.71 | 8.9 | 8.9 | 8.9 | 5 |
| 1725654360 | 8.75 | 0.2 | 2.34 | 8.75 | 8.75 | 8.75 | 200 |
| 1725567960 | 8.55 | 0.25 | 3.01 | 8.4 | 8.55 | 8.4 | 16 |
| 1725481560 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 1000 |
| 1725395160 | 8.5 | -0.1 | -1.16 | 8.6 | 8.6 | 8.5 | 63 |
| 1725308760 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1725049560 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1724963160 | 8.6 | 0 | 0.00 | 8.65 | 8.65 | 8.6 | 354 |
| 1724876760 | 8.6 | 0.15 | 1.78 | 8.6 | 8.6 | 8.6 | 1 |
| 1724790420 | 8.4499999 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4499999 | 1 |
| 1724704020 | 8.5 | 0.05 | 0.59 | 8.4499999 | 8.5 | 8.4499999 | 198 |
| 1724444820 | 8.4499999 | 0.1 | 1.20 | 8.4499999 | 8.4499999 | 8.4499999 | 1310 |
| 1724358420 | 8.35 | 0.05 | 0.60 | 8.35 | 8.35 | 8.35 | 6 |
| 1724271960 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1724185560 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 6 |
| 1724099220 | 8.3 | 0.2 | 2.47 | 8.3 | 8.3 | 8.3 | 12 |
| 1723840020 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1723753620 | 8.1 | 0.15 | 1.89 | 8.1 | 8.1 | 8.1 | 2 |
| 1723667160 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1723580760 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1723494360 | 7.95 | 0.05 | 0.63 | 7.95 | 7.95 | 7.95 | 1105 |
| 1723235220 | 7.9 | -0.1 | -1.25 | 8.05 | 8.05 | 7.9 | 915 |
| 1723148820 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 2436 |
| 1723062360 | 8.15 | -0.15 | -1.81 | 8.25 | 8.25 | 8.15 | 509 |
| 1722975960 | 8.3 | 0 | 0.00 | 8.25 | 8.35 | 8.25 | 776 |
| 1722889620 | 8.3 | -0.25 | -2.92 | 8.25 | 8.3 | 8.25 | 319 |
| 1722630360 | 8.55 | -0.45 | -5.00 | 8.55 | 8.55 | 8.55 | 350 |
| 1722543960 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1722457560 | 9 | 0.05 | 0.56 | 9 | 9 | 9 | 24 |
| 1722371220 | 8.9499999 | 0.25 | 2.87 | 8.9499999 | 8.9499999 | 8.9499999 | 8 |
| 1722284820 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1722025620 | 8.6999999 | 0.05 | 0.58 | 8.6999999 | 8.6999999 | 8.6999999 | 20 |
| 1721939160 | 8.65 | -0.25 | -2.81 | 8.65 | 8.65 | 8.65 | 40 |
| 1721852820 | 8.9 | -0.05 | -0.56 | 8.9 | 8.9 | 8.8 | 29 |
| 1721766420 | 8.9499999 | 0.05 | 0.56 | 8.85 | 8.9499999 | 8.85 | 178 |
| 1721679960 | 8.9 | 0.1 | 1.14 | 8.75 | 8.9 | 8.75 | 640 |
| 1721420760 | 8.8 | 0.1 | 1.15 | 8.85 | 8.85 | 8.8 | 505 |
| 1721334360 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1721247960 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1721161560 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1721075160 | 8.6999999 | -0.05 | -0.57 | 8.75 | 8.75 | 8.6999999 | 11 |
| 1720815960 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.6999999 | 2126 |
| 1720729620 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1720643220 | 8.75 | -0.05 | -0.57 | 8.75 | 8.75 | 8.75 | 21 |
| 1720556760 | 8.8 | 0 | 0.00 | 8.85 | 8.85 | 8.8 | 91 |
| 1720470360 | 8.8 | 0.05 | 0.57 | 8.85 | 9 | 8.8 | 108 |
| 1720211220 | 8.75 | 0 | 0.00 | 8.85 | 8.85 | 8.75 | 150 |
| 1720124820 | 8.75 | 0.15 | 1.74 | 8.8 | 8.8 | 8.75 | 624 |
| 1720038420 | 8.6 | 0.25 | 2.99 | 8.6 | 8.6 | 8.6 | 368 |
| 1719952020 | 8.35 | -0.35 | -4.02 | 8.35 | 8.35 | 8.35 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
