WPP PLC ADR (WPP) Historical Stock Data
52.29 ↓0.29 (-0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WPP is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 52.00 | 52.29 | ↑$0.29 (0.56%) | 52.00 | 52.69 | 249.33K |
| 2024-12-19 | 52.95 | 52.58 | ↓$0.37 (-0.70%) | 52.58 | 53.15 | 113.85K |
| 2024-12-18 | 54.11 | 52.78 | ↓$1.33 (-2.46%) | 52.69 | 54.23 | 95.15K |
| 2024-12-17 | 54.78 | 54.25 | ↓$0.53 (-0.97%) | 54.07 | 54.84 | 116.84K |
| 2024-12-16 | 55.57 | 55.59 | ↑$0.02 (0.04%) | 55.49 | 55.90 | 109.05K |
| 2024-12-13 | 56.24 | 55.98 | ↓$0.26 (-0.46%) | 55.75 | 56.36 | 198.66K |
| 2024-12-12 | 56.35 | 56.00 | ↓$0.35 (-0.62%) | 56.00 | 56.59 | 89.77K |
| 2024-12-11 | 56.06 | 56.37 | ↑$0.31 (0.55%) | 55.81 | 56.39 | 313.52K |
| 2024-12-10 | 56.07 | 55.80 | ↓$0.27 (-0.48%) | 55.76 | 56.19 | 131.90K |
| 2024-12-09 | 57.37 | 56.55 | ↓$0.82 (-1.43%) | 56.41 | 57.37 | 239.45K |
| 2024-12-06 | 55.19 | 55.15 | ↓$0.04 (-0.07%) | 54.84 | 55.27 | 124.95K |
| 2024-12-05 | 54.44 | 54.60 | ↑$0.16 (0.29%) | 54.43 | 54.84 | 108.96K |
| 2024-12-04 | 54.60 | 54.59 | ↓$0.01 (-0.02%) | 54.45 | 54.93 | 131.09K |
| 2024-12-03 | 55.10 | 54.96 | ↓$0.14 (-0.25%) | 54.71 | 55.10 | 197.30K |
| 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 |
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