NYSE - Nasdaq Real Time Price USD

WPP plc (WPP)

Compare
52.49 -0.80 (-1.50%)
At close: October 31 at 4:00 PM EDT
53.08 +0.59 (+1.12%)
Pre-Market: 9:23 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 53.14 53.14 52.14 52.49 52.49 119,300
Oct 30, 2024 53.44 53.87 53.26 53.29 53.29 86,400
Oct 29, 2024 54.11 54.45 54.00 54.33 54.33 101,400
Oct 28, 2024 53.83 54.30 53.69 53.85 53.85 128,000
Oct 25, 2024 53.54 53.64 53.00 53.06 53.06 164,700
Oct 24, 2024 53.56 53.59 53.34 53.38 53.38 217,900
Oct 23, 2024 51.85 53.20 51.69 52.91 52.91 188,000
Oct 22, 2024 50.26 50.29 49.78 50.18 50.18 123,100
Oct 21, 2024 50.81 51.06 50.44 50.44 50.44 97,300
Oct 18, 2024 51.49 51.49 51.09 51.26 51.26 107,900
Oct 17, 2024 50.81 51.32 50.61 51.32 51.32 109,000
Oct 16, 2024 49.94 50.33 49.91 50.29 50.29 83,600
Oct 15, 2024 49.72 49.95 49.46 49.47 49.47 88,100
Oct 14, 2024 48.99 49.39 48.96 49.35 49.35 72,100
Oct 11, 2024 0.95 Dividend
Oct 11, 2024 49.18 49.44 49.18 49.38 49.38 107,200
Oct 10, 2024 50.52 50.63 50.22 50.29 49.34 90,700
Oct 9, 2024 50.53 50.99 50.43 50.98 50.01 115,100
Oct 8, 2024 50.59 50.67 50.20 50.42 49.46 213,000
Oct 7, 2024 51.13 51.21 50.74 50.85 49.89 82,400
Oct 4, 2024 51.29 51.48 51.14 51.46 50.48 82,100
Oct 3, 2024 50.32 50.73 50.28 50.72 49.76 125,700
Oct 2, 2024 51.51 51.55 51.12 51.22 50.25 441,700
Oct 1, 2024 52.98 52.98 51.32 51.77 50.79 259,900
Sep 30, 2024 51.61 51.66 50.92 51.16 50.19 75,400
Sep 27, 2024 52.08 52.37 52.01 52.11 51.12 75,400
Sep 26, 2024 51.44 51.65 51.30 51.58 50.60 78,200
Sep 25, 2024 50.99 51.03 50.48 50.51 49.55 101,500
Sep 24, 2024 50.86 51.35 50.85 51.32 50.35 98,200
Sep 23, 2024 51.13 51.24 50.82 51.23 50.26 111,700
Sep 20, 2024 51.21 51.34 50.93 50.99 50.02 143,300
Sep 19, 2024 51.32 51.41 50.89 51.15 50.18 152,500
Sep 18, 2024 49.80 50.44 49.71 49.92 48.97 113,500
Sep 17, 2024 49.72 49.74 49.11 49.20 48.27 75,600
Sep 16, 2024 48.99 49.22 48.91 49.22 48.29 81,000
Sep 13, 2024 49.17 49.34 48.67 48.68 47.76 136,500
Sep 12, 2024 48.40 48.75 48.28 48.61 47.69 116,700
Sep 11, 2024 48.32 48.49 47.73 48.38 47.46 141,100
Sep 10, 2024 48.57 48.57 48.03 48.34 47.42 131,300
Sep 9, 2024 48.39 48.65 48.12 48.52 47.60 158,300
Sep 6, 2024 49.00 49.30 48.28 48.35 47.43 220,600
Sep 5, 2024 48.85 49.31 48.76 49.21 48.28 217,700
Sep 4, 2024 45.69 47.12 45.67 46.48 45.60 544,400
Sep 3, 2024 46.95 47.05 46.34 46.49 45.61 122,600
Aug 30, 2024 47.47 47.77 47.43 47.77 46.86 71,600
Aug 29, 2024 47.65 47.93 47.48 47.78 46.87 85,800
Aug 28, 2024 47.59 47.81 47.41 47.65 46.75 84,900
Aug 27, 2024 47.78 47.96 47.74 47.91 47.00 71,600
Aug 26, 2024 47.53 47.83 47.37 47.44 46.54 71,000
Aug 23, 2024 46.81 47.56 46.72 47.40 46.50 64,700
Aug 22, 2024 46.76 46.76 46.42 46.42 45.54 65,200
Aug 21, 2024 46.27 46.32 46.04 46.28 45.40 81,500
Aug 20, 2024 45.92 46.16 45.90 46.09 45.22 239,600
Aug 19, 2024 46.13 46.50 46.11 46.29 45.41 250,700
Aug 16, 2024 45.50 45.80 45.47 45.77 44.90 160,300
Aug 15, 2024 45.03 45.65 44.99 45.61 44.74 242,200
Aug 14, 2024 44.25 44.39 44.00 44.14 43.30 108,100
Aug 13, 2024 43.78 44.10 43.73 44.09 43.25 122,100
Aug 12, 2024 43.81 44.07 43.63 43.68 42.85 208,400
Aug 9, 2024 43.53 43.62 43.02 43.23 42.41 249,100
Aug 8, 2024 43.73 43.90 43.49 43.74 42.91 179,000
Aug 7, 2024 44.87 45.05 43.74 43.75 42.92 247,500
Aug 6, 2024 45.19 45.81 45.12 45.43 44.57 256,300
Aug 5, 2024 44.73 45.58 44.66 45.22 44.36 193,000
Aug 2, 2024 45.89 46.19 45.63 45.96 45.09 141,400
Aug 1, 2024 48.24 48.28 46.56 46.72 45.83 170,500
Jul 31, 2024 48.21 48.75 48.12 48.34 47.42 228,600
Jul 30, 2024 47.89 48.30 47.88 48.21 47.30 244,900
Jul 29, 2024 47.70 47.73 47.40 47.67 46.77 108,000
Jul 26, 2024 47.76 48.31 47.76 48.17 47.26 114,500
Jul 25, 2024 46.87 47.72 46.78 47.39 46.49 161,500
Jul 24, 2024 48.33 48.41 47.66 47.74 46.83 148,700
Jul 23, 2024 48.33 48.69 48.29 48.48 47.56 78,100
Jul 22, 2024 48.58 48.72 48.28 48.65 47.73 135,100
Jul 19, 2024 48.21 48.35 47.93 48.12 47.21 912,100
Jul 18, 2024 48.39 48.63 48.02 48.16 47.25 755,300
Jul 17, 2024 47.25 47.38 47.11 47.27 46.37 134,700
Jul 16, 2024 47.18 47.69 47.11 47.64 46.74 108,000
Jul 15, 2024 47.47 47.65 47.29 47.33 46.43 80,600
Jul 12, 2024 47.32 47.77 47.31 47.60 46.70 78,700
Jul 11, 2024 46.87 47.42 46.87 47.27 46.37 116,300
Jul 10, 2024 46.90 47.08 46.61 46.75 45.86 164,400
Jul 9, 2024 47.69 47.74 47.20 47.37 46.47 169,400
Jul 8, 2024 48.39 48.43 47.78 48.14 47.23 230,400
Jul 5, 2024 47.64 47.76 47.30 47.72 46.81 243,800
Jul 3, 2024 46.39 46.72 46.33 46.69 45.80 146,100
Jul 2, 2024 44.76 45.49 44.75 45.47 44.61 711,200
Jul 1, 2024 45.88 46.04 45.35 45.49 44.63 118,700
Jun 28, 2024 45.71 45.95 45.54 45.78 44.91 125,300
Jun 27, 2024 47.02 47.17 46.69 46.80 45.91 93,300
Jun 26, 2024 46.15 47.03 45.98 46.64 45.76 196,900
Jun 25, 2024 47.43 47.48 46.95 47.13 46.24 98,500
Jun 24, 2024 48.38 48.78 48.23 48.30 47.38 152,300
Jun 21, 2024 47.53 47.76 46.77 47.76 46.85 717,500
Jun 20, 2024 47.61 48.07 47.42 47.92 47.01 182,300
Jun 18, 2024 47.04 47.24 46.90 46.96 46.07 195,800
Jun 17, 2024 46.86 47.20 46.70 47.01 46.12 97,700
Jun 14, 2024 46.66 46.84 46.35 46.76 45.87 75,700
Jun 13, 2024 47.95 48.06 47.22 47.66 46.76 119,500
Jun 12, 2024 49.14 49.18 48.69 48.89 47.96 87,700
Jun 11, 2024 48.32 48.35 47.79 48.01 47.10 117,400
Jun 10, 2024 48.68 49.03 48.61 48.98 48.05 49,900
Jun 7, 2024 1.54 Dividend
Jun 7, 2024 49.07 49.43 48.87 48.94 48.01 60,200
Jun 6, 2024 50.48 51.40 50.48 51.33 48.85 66,500
Jun 5, 2024 51.77 51.82 51.43 51.54 49.05 67,500
Jun 4, 2024 51.38 51.97 51.37 51.90 49.39 61,100
Jun 3, 2024 52.55 52.58 51.83 52.18 49.65 67,300
May 31, 2024 52.45 52.51 51.78 52.34 49.81 93,000
May 30, 2024 52.19 52.37 52.14 52.30 49.77 61,000
May 29, 2024 51.90 51.92 51.20 51.20 48.72 102,800
May 28, 2024 53.09 53.20 52.73 52.83 50.27 87,100
May 24, 2024 52.31 52.66 52.30 52.55 50.01 51,600
May 23, 2024 52.46 52.55 51.62 51.80 49.29 100,800
May 22, 2024 52.23 52.34 51.76 51.85 49.34 88,900
May 21, 2024 53.20 53.28 52.97 53.04 50.47 69,800
May 20, 2024 53.91 53.99 53.63 53.69 51.09 81,200
May 17, 2024 53.75 53.93 53.42 53.51 50.92 187,300
May 16, 2024 53.99 54.21 53.85 53.90 51.29 84,000
May 15, 2024 53.20 53.60 53.04 53.59 51.00 75,300
May 14, 2024 53.28 53.42 53.03 53.23 50.65 66,000
May 13, 2024 53.06 53.25 52.87 52.94 50.38 57,200
May 10, 2024 52.71 53.00 52.63 52.95 50.39 85,700
May 9, 2024 52.12 52.28 51.96 52.28 49.75 96,800
May 8, 2024 51.82 52.31 51.75 52.20 49.67 89,600
May 7, 2024 52.20 52.28 51.59 51.69 49.19 168,200
May 6, 2024 51.30 51.36 51.00 51.20 48.72 74,100
May 3, 2024 51.36 51.67 50.97 51.07 48.60 136,100
May 2, 2024 50.38 50.64 50.07 50.52 48.07 103,700
May 1, 2024 50.56 50.94 50.20 50.24 47.81 90,500
Apr 30, 2024 51.29 51.36 50.33 50.35 47.91 142,900
Apr 29, 2024 51.35 51.57 51.26 51.57 49.07 134,400
Apr 26, 2024 50.65 51.25 50.55 50.94 48.47 425,200
Apr 25, 2024 49.44 50.14 49.11 50.11 47.68 366,100
Apr 24, 2024 49.72 50.28 49.67 50.25 47.82 277,000
Apr 23, 2024 49.66 49.85 49.52 49.63 47.23 249,800
Apr 22, 2024 49.32 49.32 48.72 49.13 46.75 233,400
Apr 19, 2024 48.17 48.54 47.95 48.18 45.85 438,900
Apr 18, 2024 47.91 48.28 47.60 48.11 45.78 366,800
Apr 17, 2024 47.40 48.08 47.18 47.77 45.46 287,600
Apr 16, 2024 46.78 47.42 46.63 47.22 44.93 478,200
Apr 15, 2024 48.11 48.35 47.33 47.37 45.08 487,200
Apr 12, 2024 47.77 47.99 47.36 47.49 45.19 673,700
Apr 11, 2024 47.84 48.41 47.33 48.39 46.05 500,600
Apr 10, 2024 47.48 47.68 47.18 47.53 45.23 391,000
Apr 9, 2024 47.23 47.93 47.23 47.93 45.61 393,800
Apr 8, 2024 46.04 46.97 46.04 46.77 44.51 428,500
Apr 5, 2024 45.75 46.01 45.45 45.97 43.74 135,300
Apr 4, 2024 46.99 47.00 46.20 46.23 43.99 76,000
Apr 3, 2024 46.29 46.79 46.24 46.69 44.43 83,400
Apr 2, 2024 46.32 46.54 46.14 46.37 44.13 77,400
Apr 1, 2024 47.41 47.41 46.87 47.14 44.86 54,300
Mar 28, 2024 47.46 47.98 47.40 47.40 45.11 99,500
Mar 27, 2024 45.97 46.86 45.97 46.82 44.55 332,400
Mar 26, 2024 46.80 46.96 46.66 46.88 44.61 211,800
Mar 25, 2024 46.79 47.02 46.51 46.56 44.31 96,100
Mar 22, 2024 46.82 47.17 46.50 46.60 44.34 109,700
Mar 21, 2024 45.93 46.21 45.78 46.02 43.79 103,300
Mar 20, 2024 44.37 45.27 44.37 45.25 43.06 100,800
Mar 19, 2024 44.56 44.80 44.45 44.68 42.52 164,400
Mar 18, 2024 45.16 45.21 44.68 44.82 42.65 127,600
Mar 15, 2024 44.98 45.19 44.88 44.96 42.78 110,000
Mar 14, 2024 45.45 45.45 44.33 44.63 42.47 222,400
Mar 13, 2024 45.25 45.76 45.22 45.57 43.36 80,900
Mar 12, 2024 45.85 46.04 45.66 45.90 43.68 109,100
Mar 11, 2024 44.88 45.58 44.88 45.52 43.32 106,400
Mar 8, 2024 45.12 45.66 45.12 45.22 43.03 90,700
Mar 7, 2024 45.55 45.91 45.46 45.84 43.62 73,300
Mar 6, 2024 45.55 45.60 45.22 45.26 43.07 76,000
Mar 5, 2024 44.91 45.38 44.90 45.10 42.92 148,400
Mar 4, 2024 44.98 45.48 44.98 45.41 43.21 127,700
Mar 1, 2024 44.75 45.34 44.48 45.17 42.98 68,500
Feb 29, 2024 45.08 45.17 44.66 44.85 42.68 95,300
Feb 28, 2024 44.96 45.36 44.77 45.20 43.01 86,300
Feb 27, 2024 45.56 45.67 45.15 45.49 43.29 115,600
Feb 26, 2024 45.66 46.20 45.42 46.11 43.88 121,900
Feb 23, 2024 46.10 46.35 45.89 46.17 43.94 119,100
Feb 22, 2024 47.19 47.33 45.50 45.65 43.44 204,600
Feb 21, 2024 49.19 49.29 48.82 49.17 46.79 117,200
Feb 20, 2024 49.75 49.98 49.62 49.74 47.33 97,300
Feb 16, 2024 48.83 49.37 48.61 49.12 46.74 71,100
Feb 15, 2024 48.31 48.77 48.31 48.70 46.34 116,700
Feb 14, 2024 48.36 48.42 47.95 48.36 46.02 107,200
Feb 13, 2024 47.54 47.93 47.23 47.40 45.11 111,400
Feb 12, 2024 48.87 49.38 48.86 49.19 46.81 152,300
Feb 9, 2024 49.50 49.50 49.25 49.40 47.01 125,500
Feb 8, 2024 49.73 49.75 49.39 49.75 47.34 145,800
Feb 7, 2024 49.92 50.07 49.22 49.37 46.98 96,600
Feb 6, 2024 48.85 49.92 48.84 49.88 47.47 177,900
Feb 5, 2024 48.59 48.63 48.19 48.47 46.12 97,800
Feb 2, 2024 49.62 49.65 48.79 49.09 46.71 94,000
Feb 1, 2024 49.25 49.36 48.71 49.31 46.92 146,400
Jan 31, 2024 49.34 49.53 48.01 48.42 46.08 165,900
Jan 30, 2024 50.47 50.76 50.25 50.56 48.11 84,900
Jan 29, 2024 49.34 49.95 49.26 49.95 47.53 100,100
Jan 26, 2024 49.30 49.51 48.92 49.10 46.72 114,500
Jan 25, 2024 48.68 48.85 48.52 48.83 46.47 88,500
Jan 24, 2024 48.31 48.32 47.70 47.79 45.48 117,900
Jan 23, 2024 47.12 47.60 47.10 47.45 45.15 94,800
Jan 22, 2024 46.21 46.62 46.19 46.34 44.10 120,500
Jan 19, 2024 46.16 46.31 45.64 46.06 43.83 190,900
Jan 18, 2024 46.11 46.34 45.90 46.34 44.10 129,400
Jan 17, 2024 44.82 45.60 44.81 45.44 43.24 131,100
Jan 16, 2024 46.12 46.43 45.86 46.31 44.07 202,000
Jan 12, 2024 46.92 47.17 46.41 46.50 44.25 116,300
Jan 11, 2024 46.94 47.08 46.25 47.03 44.75 175,300
Jan 10, 2024 47.88 48.73 47.66 48.38 46.04 272,000
Jan 9, 2024 48.15 48.46 47.69 47.83 45.51 120,500
Jan 8, 2024 48.56 49.55 48.56 49.53 47.13 172,800
Jan 5, 2024 48.81 49.99 48.73 48.94 46.57 181,000
Jan 4, 2024 46.78 47.12 46.62 46.94 44.67 131,100
Jan 3, 2024 46.04 46.37 45.86 46.08 43.85 112,700
Jan 2, 2024 47.00 47.42 46.79 47.07 44.79 141,700
Dec 29, 2023 47.78 48.03 47.37 47.57 45.27 73,200
Dec 28, 2023 47.78 48.05 47.70 47.77 45.46 123,300
Dec 27, 2023 48.15 48.46 48.15 48.37 46.03 102,200
Dec 26, 2023 48.34 48.70 48.04 48.57 46.22 81,600
Dec 22, 2023 48.28 48.49 47.89 48.17 45.84 71,800
Dec 21, 2023 47.34 48.07 47.26 48.05 45.72 191,700
Dec 20, 2023 47.88 48.20 47.37 47.37 45.08 92,900
Dec 19, 2023 47.54 47.88 47.54 47.85 45.53 153,800
Dec 18, 2023 46.99 47.10 46.69 46.97 44.70 228,100
Dec 15, 2023 47.62 48.33 46.78 47.11 44.83 601,400
Dec 14, 2023 47.99 48.25 47.45 47.65 45.34 433,400
Dec 13, 2023 45.78 46.18 45.05 46.14 43.91 128,600
Dec 12, 2023 46.38 46.41 45.86 46.41 44.16 142,700
Dec 11, 2023 45.63 46.15 45.61 45.84 43.62 177,900
Dec 8, 2023 44.75 45.48 44.73 45.39 43.19 95,400
Dec 7, 2023 45.26 45.55 45.07 45.35 43.15 183,100
Dec 6, 2023 46.07 46.18 45.45 45.50 43.30 113,800
Dec 5, 2023 45.57 45.58 45.07 45.09 42.91 117,600
Dec 4, 2023 45.15 45.91 45.15 45.56 43.35 168,300
Dec 1, 2023 44.49 45.27 44.46 45.27 43.08 112,600
Nov 30, 2023 45.00 45.07 44.53 44.78 42.61 107,000
Nov 29, 2023 44.66 44.77 44.44 44.55 42.39 82,300
Nov 28, 2023 44.03 44.43 43.93 44.26 42.12 129,500
Nov 27, 2023 44.50 44.70 44.34 44.54 42.38 117,100
Nov 24, 2023 44.31 44.70 44.28 44.70 42.54 65,800
Nov 22, 2023 44.31 44.38 44.00 44.12 41.98 77,600
Nov 21, 2023 44.15 44.26 43.86 43.95 41.82 128,000
Nov 20, 2023 44.04 44.58 43.95 44.45 42.30 119,900
Nov 17, 2023 44.18 44.53 43.97 44.49 42.34 120,800
Nov 16, 2023 44.09 44.13 43.32 43.50 41.39 157,400
Nov 15, 2023 44.75 45.00 44.29 44.32 42.17 160,900
Nov 14, 2023 44.30 44.74 44.30 44.64 42.48 110,100
Nov 13, 2023 42.71 43.21 42.49 42.90 40.82 208,300
Nov 10, 2023 43.21 43.44 42.64 43.44 41.34 121,400
Nov 9, 2023 44.43 44.68 44.05 44.10 41.97 90,900
Nov 8, 2023 44.12 44.47 44.01 44.12 41.98 155,600
Nov 7, 2023 44.14 44.43 44.05 44.24 42.10 194,800
Nov 6, 2023 45.47 45.49 44.66 44.94 42.76 154,700
Nov 3, 2023 45.88 46.27 45.84 46.16 43.93 183,800
Nov 2, 2023 44.76 44.79 44.27 44.73 42.56 115,900
Nov 1, 2023 43.24 43.52 42.85 43.44 41.34 104,200

Related Tickers