WPP PLC ADR (WPP) Historical Stock Data
49.27 ↓0.16 (-0.32%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, WPP is up 0.43% a day on average. There have been 21 days where WPP PLC ADR closed green and 9 days where WPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 49.25 | 49.27 | ↑$0.02 (0.04%) | 49.09 | 49.70 | 203.97K |
| 2022-08-05 | 50.29 | 49.43 | ↓$0.86 (-1.71%) | 48.93 | 50.29 | 332.58K |
| 2022-08-04 | 53.91 | 53.97 | ↑$0.06 (0.11%) | 53.86 | 54.37 | 153.35K |
| 2022-08-03 | 52.99 | 53.75 | ↑$0.76 (1.43%) | 52.86 | 54.03 | 144.88K |
| 2022-08-02 | 53.14 | 53.21 | ↑$0.07 (0.13%) | 53.03 | 53.95 | 79.66K |
| 2022-08-01 | 53.66 | 53.91 | ↑$0.25 (0.47%) | 53.43 | 54.15 | 140.03K |
| 2022-07-29 | 53.60 | 53.96 | ↑$0.36 (0.67%) | 53.26 | 54.00 | 316.42K |
| 2022-07-28 | 52.97 | 53.16 | ↑$0.19 (0.36%) | 52.31 | 53.23 | 126.69K |
| 2022-07-27 | 52.50 | 52.82 | ↑$0.32 (0.61%) | 51.99 | 53.00 | 154.64K |
| 2022-07-26 | 51.55 | 51.18 | ↓$0.37 (-0.72%) | 51.07 | 51.62 | 121.19K |
| 2022-07-25 | 52.69 | 52.42 | ↓$0.27 (-0.51%) | 51.99 | 52.84 | 209.28K |
| 2022-07-22 | 52.68 | 52.22 | ↓$0.46 (-0.87%) | 51.88 | 52.92 | 190.87K |
| 2022-07-21 | 51.92 | 52.05 | ↑$0.13 (0.25%) | 51.59 | 52.17 | 185.46K |
| 2022-07-20 | 51.00 | 51.23 | ↑$0.23 (0.45%) | 50.70 | 51.39 | 174.23K |
| 2022-07-19 | 49.97 | 50.27 | ↑$0.30 (0.60%) | 49.91 | 50.63 | 273.42K |
| 2022-07-18 | 48.49 | 48.51 | ↑$0.02 (0.04%) | 48.33 | 48.86 | 193.28K |
| 2022-07-15 | 46.98 | 47.53 | ↑$0.55 (1.17%) | 46.75 | 47.54 | 149.91K |
| 2022-07-14 | 46.22 | 46.14 | ↓$0.08 (-0.17%) | 45.40 | 46.22 | 166.82K |
| 2022-07-13 | 46.32 | 47.07 | ↑$0.75 (1.62%) | 46.26 | 47.28 | 127.28K |
| 2022-07-12 | 46.60 | 46.89 | ↑$0.29 (0.62%) | 46.58 | 47.49 | 239.03K |
| 2022-07-11 | 46.81 | 46.70 | ↓$0.11 (-0.23%) | 46.28 | 47.09 | 215.18K |
| 2022-07-08 | 47.47 | 47.81 | ↑$0.34 (0.72%) | 47.03 | 48.35 | 673.29K |
| 2022-07-07 | 46.62 | 47.57 | ↑$0.95 (2.04%) | 46.56 | 47.63 | 798.07K |
| 2022-07-06 | 46.23 | 46.86 | ↑$0.63 (1.36%) | 46.12 | 46.94 | 275.07K |
| 2022-07-05 | 45.28 | 46.11 | ↑$0.83 (1.83%) | 45.01 | 46.13 | 558.26K |
| 2022-07-01 | 49.19 | 50.34 | ↑$1.15 (2.34%) | 49.14 | 50.42 | 214K |
| 2022-06-30 | 49.51 | 50.59 | ↑$1.08 (2.18%) | 49.28 | 50.62 | 185.66K |
| 2022-06-29 | 50.13 | 49.75 | ↓$0.38 (-0.76%) | 49.33 | 50.13 | 242.15K |
| 2022-06-28 | 50.58 | 50.02 | ↓$0.56 (-1.11%) | 49.98 | 50.87 | 204.85K |
| 2022-06-27 | 50.78 | 50.70 | ↓$0.08 (-0.16%) | 50.34 | 50.97 | 211.05K |
Create an account or log in to view more rows.
$WPP looking good today??
$WPP not good
$WPP Another boring day I believe
$WPP this is just going to go up forever
$WPP added!
$WPP somebody knows something
$WPP bear trap
$WPP we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$WPP Shorts are calling in all the favors
$WPP one of the poorest performed stocks for a big name.