Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
WPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 735.40 | -9.00 | -1.21% | 746.80 | 746.80 | 731.40 | 2,930,707 |
| Jun 13 2024 | 744.40 | -19.60 | -2.57% | 763.20 | 763.20 | 740.60 | 2,248,998 |
| Jun 12 2024 | 764.00 | 11.00 | 1.46% | 756.60 | 767.20 | 755.00 | 2,119,613 |
| Jun 11 2024 | 753.00 | -15.00 | -1.95% | 772.80 | 777.40 | 752.00 | 2,414,820 |
| Jun 10 2024 | 768.00 | -4.20 | -0.54% | 763.40 | 770.20 | 762.40 | 1,327,761 |
| Jun 07 2024 | 772.20 | -6.60 | -0.85% | 778.80 | 778.80 | 762.00 | 1,548,555 |
| Jun 06 2024 | 778.80 | -27.80 | -3.45% | 777.00 | 781.20 | 764.60 | 2,146,623 |
| Jun 05 2024 | 806.60 | -5.40 | -0.67% | 815.40 | 818.00 | 806.00 | 1,578,370 |
| Jun 04 2024 | 812.00 | -4.40 | -0.54% | 816.20 | 816.20 | 803.20 | 1,660,218 |
| Jun 03 2024 | 816.40 | -0.40 | -0.05% | 829.80 | 830.80 | 816.40 | 1,592,146 |
| May 31 2024 | 816.80 | -4.20 | -0.51% | 822.20 | 828.00 | 816.80 | 8,492,515 |
| May 30 2024 | 821.00 | 12.80 | 1.58% | 801.40 | 822.60 | 796.00 | 1,903,679 |
| May 29 2024 | 808.20 | -22.40 | -2.70% | 826.00 | 826.00 | 808.20 | 5,034,785 |
| May 28 2024 | 830.60 | 7.20 | 0.87% | 829.60 | 834.80 | 826.40 | 1,847,132 |
| May 24 2024 | 823.40 | 1.40 | 0.17% | 814.20 | 827.00 | 814.20 | 941,909 |
| May 23 2024 | 822.00 | 3.20 | 0.39% | 818.40 | 825.60 | 815.60 | 5,205,561 |
| May 22 2024 | 818.80 | -20.60 | -2.45% | 837.20 | 837.60 | 816.20 | 3,042,260 |
| May 21 2024 | 839.40 | -8.00 | -0.94% | 843.00 | 844.80 | 830.60 | 1,487,862 |
| May 20 2024 | 847.40 | -0.60 | -0.07% | 846.40 | 853.40 | 845.80 | 1,614,254 |
| May 17 2024 | 848.00 | -7.00 | -0.82% | 852.60 | 856.60 | 844.60 | 1,974,486 |
| May 16 2024 | 855.00 | 9.60 | 1.14% | 849.20 | 856.40 | 847.00 | 3,100,450 |
| May 15 2024 | 845.40 | -1.20 | -0.14% | 847.00 | 848.80 | 838.00 | 1,949,182 |
| May 14 2024 | 846.60 | 2.20 | 0.26% | 844.60 | 850.20 | 842.40 | 1,563,643 |
| May 13 2024 | 844.40 | -1.20 | -0.14% | 843.80 | 854.00 | 843.80 | 1,702,541 |
| May 10 2024 | 845.60 | 14.40 | 1.73% | 832.80 | 847.80 | 828.40 | 3,430,700 |
| May 09 2024 | 831.20 | -4.00 | -0.48% | 834.40 | 839.40 | 831.20 | 1,095,102 |
| May 08 2024 | 835.20 | 9.60 | 1.16% | 826.40 | 836.60 | 825.40 | 1,316,499 |
| May 07 2024 | 825.60 | 13.00 | 1.60% | 817.40 | 832.60 | 816.40 | 2,536,530 |
| May 03 2024 | 812.60 | 8.40 | 1.04% | 804.20 | 821.60 | 804.20 | 2,246,930 |
| May 02 2024 | 804.20 | -2.80 | -0.35% | 805.40 | 808.80 | 800.40 | 4,266,921 |
| May 01 2024 | 807.00 | -1.20 | -0.15% | 809.00 | 815.60 | 804.60 | 924,383 |
| Apr 30 2024 | 808.20 | -9.00 | -1.10% | 820.60 | 824.60 | 808.20 | 3,548,196 |
| Apr 29 2024 | 817.20 | 4.80 | 0.59% | 813.60 | 822.20 | 811.40 | 5,296,930 |
| Apr 26 2024 | 812.40 | 16.00 | 2.01% | 802.00 | 820.60 | 800.00 | 7,988,068 |
| Apr 25 2024 | 796.40 | -7.40 | -0.92% | 782.00 | 797.00 | 774.60 | 4,204,801 |
| Apr 24 2024 | 803.80 | 7.20 | 0.90% | 799.60 | 804.40 | 796.80 | 2,692,617 |
| Apr 23 2024 | 796.60 | 7.40 | 0.94% | 795.60 | 804.60 | 794.20 | 3,045,932 |
| Apr 22 2024 | 789.20 | 15.00 | 1.94% | 784.60 | 804.20 | 778.80 | 5,348,772 |
| Apr 19 2024 | 774.20 | 2.80 | 0.36% | 766.00 | 778.80 | 764.80 | 4,595,721 |
| Apr 18 2024 | 771.40 | 9.20 | 1.21% | 770.00 | 774.20 | 764.40 | 4,865,742 |
| Apr 17 2024 | 762.20 | 7.00 | 0.93% | 751.00 | 762.80 | 750.20 | 2,674,557 |
| Apr 16 2024 | 755.20 | -9.20 | -1.20% | 753.60 | 758.20 | 745.00 | 3,326,479 |
| Apr 15 2024 | 764.40 | -1.20 | -0.16% | 767.60 | 775.40 | 761.20 | 2,948,145 |
| Apr 12 2024 | 765.60 | 3.00 | 0.39% | 769.00 | 772.00 | 760.60 | 4,218,312 |
| Apr 11 2024 | 762.60 | 7.40 | 0.98% | 760.40 | 773.80 | 751.20 | 4,138,762 |
| Apr 10 2024 | 755.20 | 4.00 | 0.53% | 759.40 | 774.00 | 749.60 | 4,022,943 |
| Apr 09 2024 | 751.20 | 13.80 | 1.87% | 733.40 | 755.40 | 730.40 | 3,383,307 |
| Apr 08 2024 | 737.40 | 14.60 | 2.02% | 723.20 | 737.40 | 722.40 | 2,836,575 |
| Apr 05 2024 | 722.80 | -15.60 | -2.11% | 728.40 | 732.80 | 719.80 | 2,628,124 |
| Apr 04 2024 | 738.40 | 2.80 | 0.38% | 737.20 | 747.00 | 733.00 | 6,633,120 |
| Apr 03 2024 | 735.60 | -0.60 | -0.08% | 734.20 | 739.60 | 731.40 | 1,541,733 |
| Apr 02 2024 | 736.20 | -17.40 | -2.31% | 748.80 | 748.80 | 733.60 | 2,196,224 |
| Mar 28 2024 | 753.60 | 13.80 | 1.87% | 742.60 | 759.80 | 739.60 | 2,625,951 |
| Mar 27 2024 | 739.80 | -1.40 | -0.19% | 742.00 | 742.20 | 726.00 | 3,497,189 |
| Mar 26 2024 | 741.20 | 2.20 | 0.30% | 735.80 | 744.00 | 735.60 | 1,640,226 |
| Mar 25 2024 | 739.00 | -3.00 | -0.40% | 741.40 | 743.60 | 736.20 | 1,965,307 |
| Mar 22 2024 | 742.00 | 13.80 | 1.90% | 730.00 | 748.80 | 729.80 | 3,359,579 |
| Mar 21 2024 | 728.20 | 26.00 | 3.70% | 714.20 | 728.20 | 708.60 | 2,937,916 |
| Mar 20 2024 | 702.20 | 0.40 | 0.06% | 702.40 | 703.40 | 696.60 | 1,986,673 |
| Mar 19 2024 | 701.80 | -3.20 | -0.45% | 702.20 | 706.00 | 698.00 | 3,341,931 |
