WPP PLC ADR (WPP) Historical Stock Data
38.61 ↓0.53 (-1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPP is up 0.25% a day on average. There have been 15 days where WPP PLC ADR closed green and 15 days where WPP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 38.64 | 38.61 | ↓$0.03 (-0.08%) | 38.51 | 38.82 | 303.75K |
| 2025-05-05 | 39.08 | 39.14 | ↑$0.06 (0.15%) | 38.82 | 39.31 | 151.18K |
| 2025-05-02 | 39.17 | 39.15 | ↓$0.02 (-0.05%) | 39.06 | 39.44 | 288.48K |
| 2025-05-01 | 38.66 | 38.28 | ↓$0.38 (-0.98%) | 38.23 | 38.89 | 262.73K |
| 2025-04-30 | 38.26 | 38.56 | ↑$0.30 (0.78%) | 37.99 | 38.62 | 848.27K |
| 2025-04-29 | 38.04 | 38.24 | ↑$0.20 (0.53%) | 37.83 | 38.36 | 174.88K |
| 2025-04-28 | 37.52 | 37.66 | ↑$0.14 (0.37%) | 37.37 | 37.84 | 258.29K |
| 2025-04-25 | 36.88 | 37.08 | ↑$0.20 (0.54%) | 36.72 | 37.19 | 210.29K |
| 2025-04-24 | 36.88 | 37.51 | ↑$0.63 (1.71%) | 36.83 | 37.54 | 231.48K |
| 2025-04-23 | 36.78 | 36.46 | ↓$0.32 (-0.87%) | 36.35 | 37.19 | 245.09K |
| 2025-04-22 | 35.56 | 36.04 | ↑$0.48 (1.35%) | 35.56 | 36.32 | 280.82K |
| 2025-04-21 | 35.38 | 35.18 | ↓$0.20 (-0.57%) | 34.84 | 35.59 | 592.87K |
| 2025-04-17 | 35.64 | 35.66 | ↑$0.02 (0.06%) | 35.45 | 35.95 | 300.55K |
| 2025-04-16 | 35.66 | 35.46 | ↓$0.20 (-0.56%) | 35.26 | 36.00 | 224.46K |
| 2025-04-15 | 36.56 | 36.43 | ↓$0.13 (-0.36%) | 36.33 | 36.75 | 277K |
| 2025-04-14 | 36.15 | 36.33 | ↑$0.18 (0.50%) | 35.88 | 36.64 | 362.28K |
| 2025-04-11 | 34.62 | 35.29 | ↑$0.67 (1.94%) | 34.50 | 35.35 | 369.85K |
| 2025-04-10 | 34.33 | 34.07 | ↓$0.26 (-0.76%) | 33.38 | 34.42 | 464.62K |
| 2025-04-09 | 31.58 | 34.70 | ↑$3.12 (9.88%) | 31.52 | 34.86 | 638.87K |
| 2025-04-08 | 33.42 | 32.03 | ↓$1.39 (-4.16%) | 31.69 | 33.64 | 450.52K |
| 2025-04-07 | 32.95 | 33.18 | ↑$0.23 (0.70%) | 32.54 | 34.58 | 705.98K |
| 2025-04-04 | 35.47 | 34.68 | ↓$0.79 (-2.23%) | 34.68 | 35.66 | 366.24K |
| 2025-04-03 | 37.55 | 36.69 | ↓$0.86 (-2.29%) | 36.69 | 37.57 | 811.20K |
| 2025-04-02 | 36.98 | 37.53 | ↑$0.55 (1.49%) | 36.89 | 37.59 | 602.48K |
| 2025-04-01 | 35.55 | 36.22 | ↑$0.67 (1.88%) | 34.62 | 36.33 | 765.36K |
| 2025-03-31 | 37.45 | 37.96 | ↑$0.51 (1.36%) | 37.33 | 38.04 | 365.22K |
| 2025-03-28 | 38.70 | 38.43 | ↓$0.27 (-0.70%) | 38.25 | 38.80 | 315.10K |
| 2025-03-27 | 39.27 | 38.86 | ↓$0.41 (-1.04%) | 38.86 | 39.35 | 234.97K |
| 2025-03-26 | 39.48 | 39.29 | ↓$0.19 (-0.48%) | 39.23 | 39.61 | 182.91K |
| 2025-03-25 | 40.10 | 39.89 | ↓$0.21 (-0.52%) | 39.68 | 40.11 | 273.40K |
Create an account or log in to view more rows.
$WPP we going up from here
$WPP the trend is your friend
until the end.
$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.