WPP PLC ADR (WPP) Historical Stock Data
54.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPP is down -0.05% a day on average. There have been 16 days where WPP PLC ADR closed green and 14 days where WPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 54.77 | 54.81 | ↑$0.04 (0.07%) | 54.36 | 54.83 | 178.96K |
| 2024-11-29 | 54.32 | 54.67 | ↑$0.35 (0.64%) | 54.21 | 55.01 | 173.64K |
| 2024-11-27 | 53.46 | 53.71 | ↑$0.25 (0.47%) | 53.34 | 54.00 | 433.63K |
| 2024-11-26 | 53.48 | 53.77 | ↑$0.29 (0.54%) | 53.11 | 53.87 | 257.67K |
| 2024-11-25 | 52.73 | 53.20 | ↑$0.47 (0.89%) | 52.72 | 53.25 | 134.24K |
| 2024-11-22 | 51.80 | 52.37 | ↑$0.57 (1.10%) | 51.80 | 52.43 | 110.28K |
| 2024-11-21 | 51.29 | 51.48 | ↑$0.19 (0.37%) | 51.19 | 51.60 | 133.38K |
| 2024-11-20 | 51.25 | 51.41 | ↑$0.16 (0.31%) | 50.99 | 51.41 | 95.51K |
| 2024-11-19 | 51.18 | 51.59 | ↑$0.41 (0.80%) | 51.13 | 51.65 | 116.99K |
| 2024-11-18 | 51.28 | 51.61 | ↑$0.33 (0.64%) | 51.23 | 51.83 | 155.26K |
| 2024-11-15 | 53.02 | 51.45 | ↓$1.57 (-2.96%) | 50.82 | 53.06 | 344.07K |
| 2024-11-14 | 52.83 | 52.84 | ↑$0.01 (0.02%) | 52.76 | 53.34 | 140.85K |
| 2024-11-13 | 52.34 | 52.16 | ↓$0.18 (-0.34%) | 52.07 | 52.45 | 111.90K |
| 2024-11-12 | 53.58 | 52.75 | ↓$0.83 (-1.55%) | 52.49 | 53.66 | 148.25K |
| 2024-11-11 | 54.82 | 54.34 | ↓$0.48 (-0.88%) | 54.32 | 54.86 | 126.23K |
| 2024-11-08 | 54.63 | 54.55 | ↓$0.08 (-0.15%) | 54.40 | 54.82 | 178.36K |
| 2024-11-07 | 55.67 | 55.64 | ↓$0.03 (-0.05%) | 55.27 | 55.73 | 109.04K |
| 2024-11-06 | 55.46 | 55.34 | ↓$0.12 (-0.22%) | 54.88 | 55.63 | 138.69K |
| 2024-11-05 | 54.20 | 54.43 | ↑$0.23 (0.42%) | 54.17 | 54.64 | 107.47K |
| 2024-11-04 | 54.01 | 53.60 | ↓$0.41 (-0.76%) | 53.52 | 54.16 | 85.36K |
| 2024-11-01 | 53.11 | 53.24 | ↑$0.13 (0.24%) | 53.01 | 53.58 | 133.48K |
| 2024-10-31 | 53.14 | 52.49 | ↓$0.65 (-1.22%) | 52.14 | 53.14 | 119.29K |
| 2024-10-30 | 53.44 | 53.29 | ↓$0.15 (-0.28%) | 53.27 | 53.87 | 86.37K |
| 2024-10-29 | 54.11 | 54.33 | ↑$0.22 (0.41%) | 54.00 | 54.45 | 101.37K |
| 2024-10-28 | 53.83 | 53.85 | ↑$0.02 (0.04%) | 53.72 | 54.30 | 127.79K |
| 2024-10-25 | 53.54 | 53.06 | ↓$0.48 (-0.90%) | 53.00 | 53.63 | 164.72K |
| 2024-10-24 | 53.56 | 53.38 | ↓$0.18 (-0.34%) | 53.34 | 53.57 | 217.93K |
| 2024-10-23 | 51.85 | 52.91 | ↑$1.06 (2.04%) | 51.72 | 53.16 | 188.01K |
| 2024-10-22 | 50.26 | 50.18 | ↓$0.08 (-0.16%) | 49.78 | 50.29 | 123.14K |
| 2024-10-21 | 50.81 | 50.44 | ↓$0.37 (-0.73%) | 50.44 | 51.06 | 97.26K |
Create an account or log in to view more rows.
$WPP what a horse shit show!
$WPP always with good potential for a long term Hodl
$WPP -
Buy
buy
buy!
$WPP this stock has me so excited i cant sleep!!
$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