Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
WPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 52.55 | 0.75 | 1.45% | 52.31 | 52.655 | 52.3001 | 51,565 |
| May 23 2024 | 51.80 | -0.05 | -0.10% | 52.46 | 52.55 | 51.62 | 97,567 |
| May 22 2024 | 51.85 | -1.19 | -2.24% | 52.23 | 52.34 | 51.76 | 88,936 |
| May 21 2024 | 53.04 | -0.65 | -1.21% | 53.20 | 53.28 | 52.97 | 69,818 |
| May 20 2024 | 53.69 | 0.18 | 0.34% | 53.91 | 53.99 | 53.63 | 81,184 |
| May 17 2024 | 53.51 | -0.39 | -0.72% | 53.75 | 53.931 | 53.42 | 187,257 |
| May 16 2024 | 53.90 | 0.31 | 0.58% | 53.99 | 54.21 | 53.85 | 83,998 |
| May 15 2024 | 53.59 | 0.36 | 0.68% | 53.20 | 53.60 | 53.04 | 75,297 |
| May 14 2024 | 53.23 | 0.29 | 0.55% | 53.28 | 53.42 | 53.03 | 65,981 |
| May 13 2024 | 52.94 | -0.01 | -0.02% | 53.06 | 53.245 | 52.865 | 57,160 |
| May 10 2024 | 52.95 | 0.67 | 1.28% | 52.71 | 53.00 | 52.63 | 85,730 |
| May 09 2024 | 52.28 | 0.08 | 0.15% | 52.12 | 52.28 | 51.96 | 96,810 |
| May 08 2024 | 52.20 | 0.51 | 0.99% | 51.82 | 52.31 | 51.75 | 89,591 |
| May 07 2024 | 51.69 | 0.49 | 0.96% | 52.20 | 52.28 | 51.59 | 168,242 |
| May 06 2024 | 51.20 | 0.13 | 0.25% | 51.30 | 51.355 | 51.00 | 73,804 |
| May 03 2024 | 51.07 | 0.55 | 1.09% | 51.37 | 51.67 | 50.97 | 136,066 |
| May 02 2024 | 50.52 | 0.28 | 0.56% | 50.38 | 50.64 | 50.07 | 103,700 |
| May 01 2024 | 50.24 | -0.11 | -0.22% | 50.56 | 50.94 | 50.20 | 90,540 |
| Apr 30 2024 | 50.35 | -1.22 | -2.37% | 51.29 | 51.36 | 50.325 | 142,889 |
| Apr 29 2024 | 51.57 | 0.63 | 1.24% | 51.35 | 51.57 | 51.26 | 134,432 |
| Apr 26 2024 | 50.94 | 0.83 | 1.66% | 50.65 | 51.25 | 50.55 | 425,200 |
| Apr 25 2024 | 50.11 | -0.14 | -0.28% | 49.32 | 50.14 | 49.11 | 365,576 |
| Apr 24 2024 | 50.25 | 0.62 | 1.25% | 49.72 | 50.28 | 49.67 | 276,980 |
| Apr 23 2024 | 49.63 | 0.50 | 1.02% | 49.66 | 49.85 | 49.52 | 249,782 |
| Apr 22 2024 | 49.13 | 0.95 | 1.97% | 49.32 | 49.32 | 48.72 | 233,371 |
| Apr 19 2024 | 48.18 | 0.07 | 0.15% | 48.17 | 48.54 | 47.95 | 438,940 |
| Apr 18 2024 | 48.11 | 0.34 | 0.71% | 47.91 | 48.275 | 47.60 | 366,767 |
| Apr 17 2024 | 47.77 | 0.55 | 1.16% | 47.40 | 48.08 | 47.18 | 287,641 |
| Apr 16 2024 | 47.22 | -0.15 | -0.32% | 46.66 | 47.4185 | 46.6294 | 466,791 |
| Apr 15 2024 | 47.37 | -0.12 | -0.25% | 48.11 | 48.35 | 47.33 | 487,227 |
| Apr 12 2024 | 47.49 | -0.90 | -1.86% | 47.77 | 47.99 | 47.36 | 673,651 |
| Apr 11 2024 | 48.39 | 0.86 | 1.81% | 47.84 | 48.41 | 47.33 | 500,553 |
| Apr 10 2024 | 47.53 | -0.40 | -0.83% | 47.43 | 47.68 | 47.18 | 383,921 |
| Apr 09 2024 | 47.93 | 1.16 | 2.48% | 47.23 | 47.93 | 47.23 | 393,816 |
| Apr 08 2024 | 46.77 | 0.80 | 1.74% | 46.04 | 46.97 | 46.03 | 428,535 |
| Apr 05 2024 | 45.97 | -0.26 | -0.56% | 45.75 | 46.01 | 45.45 | 129,315 |
| Apr 04 2024 | 46.23 | -0.46 | -0.99% | 46.99 | 47.00 | 46.20 | 75,994 |
| Apr 03 2024 | 46.69 | 0.32 | 0.69% | 46.29 | 46.79 | 46.24 | 83,397 |
| Apr 02 2024 | 46.37 | -0.77 | -1.63% | 46.22 | 46.54 | 46.14 | 66,208 |
| Apr 01 2024 | 47.14 | -0.26 | -0.55% | 47.41 | 47.41 | 46.87 | 54,340 |
| Mar 28 2024 | 47.40 | 0.58 | 1.24% | 47.46 | 47.9827 | 47.40 | 99,458 |
| Mar 27 2024 | 46.82 | -0.06 | -0.13% | 45.97 | 46.86 | 45.97 | 332,446 |
| Mar 26 2024 | 46.88 | 0.32 | 0.69% | 46.80 | 46.96 | 46.662 | 211,795 |
| Mar 25 2024 | 46.56 | -0.04 | -0.09% | 46.79 | 47.02 | 46.51 | 96,144 |
| Mar 22 2024 | 46.60 | 0.58 | 1.26% | 46.82 | 47.17 | 46.5002 | 109,730 |
| Mar 21 2024 | 46.02 | 0.77 | 1.70% | 45.93 | 46.21 | 45.78 | 103,267 |
| Mar 20 2024 | 45.25 | 0.57 | 1.28% | 44.37 | 45.27 | 44.37 | 100,809 |
| Mar 19 2024 | 44.68 | -0.14 | -0.31% | 44.56 | 44.7988 | 44.45 | 164,403 |
| Mar 18 2024 | 44.82 | -0.14 | -0.31% | 45.16 | 45.21 | 44.68 | 127,619 |
| Mar 15 2024 | 44.96 | 0.33 | 0.74% | 44.98 | 45.185 | 44.88 | 108,303 |
| Mar 14 2024 | 44.63 | -0.94 | -2.06% | 45.45 | 45.45 | 44.325 | 222,410 |
| Mar 13 2024 | 45.57 | -0.33 | -0.72% | 45.25 | 45.76 | 45.22 | 80,917 |
| Mar 12 2024 | 45.90 | 0.38 | 0.83% | 45.85 | 46.04 | 45.655 | 109,060 |
| Mar 11 2024 | 45.52 | 0.30 | 0.66% | 44.88 | 45.58 | 44.88 | 106,427 |
| Mar 08 2024 | 45.22 | -0.62 | -1.35% | 45.12 | 45.66 | 45.12 | 90,705 |
| Mar 07 2024 | 45.84 | 0.58 | 1.28% | 45.55 | 45.91 | 45.46 | 73,327 |
| Mar 06 2024 | 45.26 | 0.16 | 0.35% | 45.55 | 45.60 | 45.22 | 75,991 |
| Mar 05 2024 | 45.10 | -0.31 | -0.68% | 44.91 | 45.38 | 44.90 | 148,449 |
| Mar 04 2024 | 45.41 | 0.24 | 0.53% | 44.98 | 45.48 | 44.98 | 127,685 |
| Mar 01 2024 | 45.17 | 0.32 | 0.71% | 44.75 | 45.34 | 44.48 | 68,475 |
| Feb 29 2024 | 44.85 | -0.35 | -0.77% | 45.08 | 45.165 | 44.6601 | 95,251 |
| Feb 28 2024 | 45.20 | -0.29 | -0.64% | 44.95 | 45.36 | 44.77 | 86,258 |
| Feb 27 2024 | 45.49 | -0.62 | -1.34% | 45.56 | 45.67 | 45.15 | 115,615 |
