WPP PLC ADR (WPP) Historical Stock Data
51.07 ↑0.55 (1.09%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, WPP is up 0.18% a day on average. There have been 19 days where WPP PLC ADR closed green and 11 days where WPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 50.38 | 50.52 | ↑$0.14 (0.28%) | 50.07 | 50.64 | 103.70K |
| 2024-05-01 | 50.56 | 50.24 | ↓$0.32 (-0.63%) | 50.21 | 50.94 | 90.54K |
| 2024-04-30 | 51.29 | 50.35 | ↓$0.94 (-1.83%) | 50.33 | 51.36 | 141.36K |
| 2024-04-29 | 51.35 | 51.57 | ↑$0.22 (0.43%) | 51.27 | 51.57 | 134.43K |
| 2024-04-26 | 50.65 | 50.94 | ↑$0.29 (0.57%) | 50.55 | 51.25 | 424.79K |
| 2024-04-25 | 49.44 | 50.11 | ↑$0.67 (1.36%) | 49.11 | 50.14 | 366.13K |
| 2024-04-24 | 49.72 | 50.25 | ↑$0.53 (1.07%) | 49.67 | 50.28 | 276.98K |
| 2024-04-23 | 49.66 | 49.63 | ↓$0.03 (-0.06%) | 49.56 | 49.85 | 249.78K |
| 2024-04-22 | 49.32 | 49.13 | ↓$0.19 (-0.39%) | 48.72 | 49.32 | 232.81K |
| 2024-04-19 | 48.17 | 48.18 | ↑$0.01 (0.02%) | 47.95 | 48.54 | 438.94K |
| 2024-04-18 | 47.91 | 48.11 | ↑$0.20 (0.42%) | 47.60 | 48.28 | 366.19K |
| 2024-04-17 | 47.40 | 47.77 | ↑$0.37 (0.78%) | 47.18 | 48.08 | 287.64K |
| 2024-04-16 | 46.78 | 47.22 | ↑$0.44 (0.94%) | 46.63 | 47.42 | 478.22K |
| 2024-04-15 | 48.11 | 47.37 | ↓$0.74 (-1.54%) | 47.33 | 48.35 | 487.19K |
| 2024-04-12 | 47.77 | 47.49 | ↓$0.28 (-0.59%) | 47.36 | 47.99 | 673.27K |
| 2024-04-11 | 47.84 | 48.39 | ↑$0.55 (1.15%) | 47.33 | 48.41 | 500.55K |
| 2024-04-10 | 47.48 | 47.53 | ↑$0.05 (0.11%) | 47.19 | 47.68 | 390.99K |
| 2024-04-09 | 47.23 | 47.93 | ↑$0.70 (1.48%) | 47.23 | 47.93 | 393.82K |
| 2024-04-08 | 46.04 | 46.77 | ↑$0.73 (1.59%) | 46.04 | 46.97 | 427.66K |
| 2024-04-05 | 45.75 | 45.97 | ↑$0.22 (0.48%) | 45.46 | 46.01 | 135.26K |
| 2024-04-04 | 46.99 | 46.23 | ↓$0.76 (-1.62%) | 46.20 | 47.00 | 75.79K |
| 2024-04-03 | 46.29 | 46.69 | ↑$0.40 (0.86%) | 46.26 | 46.79 | 83.40K |
| 2024-04-02 | 46.32 | 46.37 | ↑$0.05 (0.11%) | 46.14 | 46.54 | 77.37K |
| 2024-04-01 | 47.41 | 47.14 | ↓$0.27 (-0.57%) | 46.87 | 47.41 | 54.34K |
| 2024-03-28 | 47.46 | 47.40 | ↓$0.06 (-0.13%) | 47.40 | 47.98 | 99.46K |
| 2024-03-27 | 45.97 | 46.82 | ↑$0.85 (1.85%) | 45.97 | 46.86 | 332.12K |
| 2024-03-26 | 46.80 | 46.88 | ↑$0.08 (0.17%) | 46.66 | 46.96 | 211.79K |
| 2024-03-25 | 46.79 | 46.56 | ↓$0.23 (-0.49%) | 46.51 | 47.01 | 96.14K |
| 2024-03-22 | 46.82 | 46.60 | ↓$0.22 (-0.47%) | 46.50 | 47.17 | 109.73K |
| 2024-03-21 | 45.93 | 46.02 | ↑$0.09 (0.20%) | 45.78 | 46.21 | 103.27K |
Create an account or log in to view more rows.
$WPP time to run
$WPP we like the stock
$WPP going green
$WPP buying all the dips.
$WPP i need more
$WPP come to papa
$WPP what happened?
$WPP HODLing
and buying more when I can.
$WPP Growth/Value
$WPP Nothing but time to wait