Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18 2024 | 705.00 | -2.20 | -0.31% | 704.20 | 710.00 | 704.20 | 1,453,875 |
| Mar 15 2024 | 707.20 | 3.00 | 0.43% | 701.40 | 709.60 | 701.00 | 6,272,406 |
| Mar 14 2024 | 704.20 | -8.80 | -1.23% | 711.80 | 715.40 | 700.20 | 2,526,991 |
| Mar 13 2024 | 713.00 | -6.60 | -0.92% | 718.00 | 718.00 | 706.60 | 1,947,006 |
| Mar 12 2024 | 719.60 | 9.40 | 1.32% | 717.60 | 720.00 | 713.80 | 2,312,900 |
| Mar 11 2024 | 710.20 | 4.40 | 0.62% | 701.40 | 710.20 | 696.80 | 1,907,464 |
| Mar 08 2024 | 705.80 | -7.40 | -1.04% | 715.40 | 716.60 | 699.60 | 2,040,664 |
| Mar 07 2024 | 713.20 | 2.40 | 0.34% | 707.40 | 716.60 | 705.20 | 1,692,579 |
| Mar 06 2024 | 710.80 | -0.20 | -0.03% | 711.40 | 716.60 | 709.60 | 2,569,021 |
| Mar 05 2024 | 711.00 | -2.00 | -0.28% | 708.40 | 712.80 | 706.80 | 1,687,213 |
| Mar 04 2024 | 713.00 | -0.60 | -0.08% | 715.20 | 716.60 | 708.80 | 2,439,978 |
| Mar 01 2024 | 713.60 | 6.40 | 0.90% | 715.00 | 717.80 | 705.60 | 2,963,930 |
| Feb 29 2024 | 707.20 | -6.60 | -0.92% | 715.40 | 724.00 | 707.20 | 6,203,725 |
| Feb 28 2024 | 713.80 | 0.00 | 0.00% | 717.00 | 720.00 | 708.00 | 1,634,517 |
| Feb 27 2024 | 713.80 | -12.80 | -1.76% | 718.00 | 725.20 | 713.40 | 2,114,356 |
| Feb 26 2024 | 726.60 | -3.40 | -0.47% | 729.00 | 734.80 | 715.60 | 2,193,582 |
| Feb 23 2024 | 730.00 | -0.60 | -0.08% | 718.40 | 730.20 | 705.80 | 4,288,690 |
| Feb 22 2024 | 730.60 | -49.80 | -6.38% | 749.40 | 779.00 | 730.60 | 5,739,429 |
| Feb 21 2024 | 780.40 | -7.80 | -0.99% | 798.20 | 798.20 | 774.40 | 4,743,564 |
| Feb 20 2024 | 788.20 | 5.20 | 0.66% | 781.40 | 790.60 | 780.60 | 1,655,797 |
| Feb 19 2024 | 783.00 | 1.00 | 0.13% | 778.60 | 784.40 | 777.20 | 2,620,246 |
| Feb 16 2024 | 782.00 | 11.80 | 1.53% | 773.60 | 784.00 | 773.60 | 2,076,995 |
| Feb 15 2024 | 770.20 | 4.80 | 0.63% | 774.00 | 775.40 | 766.80 | 1,780,367 |
| Feb 14 2024 | 765.40 | 9.80 | 1.30% | 758.20 | 774.80 | 758.20 | 3,595,650 |
| Feb 13 2024 | 755.60 | -22.40 | -2.88% | 775.60 | 776.40 | 753.00 | 1,934,070 |
| Feb 12 2024 | 778.00 | -2.20 | -0.28% | 783.40 | 786.40 | 773.00 | 2,084,967 |
| Feb 09 2024 | 780.20 | -3.20 | -0.41% | 783.60 | 788.60 | 779.80 | 2,033,995 |
| Feb 08 2024 | 783.40 | 1.60 | 0.20% | 781.80 | 790.40 | 777.80 | 1,496,075 |
| Feb 07 2024 | 781.80 | 0.00 | 0.00% | 787.60 | 793.80 | 781.40 | 4,990,058 |
| Feb 06 2024 | 781.80 | 8.80 | 1.14% | 774.80 | 783.80 | 774.40 | 1,178,210 |
| Feb 05 2024 | 773.00 | -2.40 | -0.31% | 772.40 | 781.40 | 769.80 | 1,724,263 |
| Feb 02 2024 | 775.40 | 6.40 | 0.83% | 779.00 | 790.00 | 775.40 | 1,900,962 |
| Feb 01 2024 | 769.00 | -2.40 | -0.31% | 764.20 | 784.80 | 763.60 | 2,761,134 |
| Jan 31 2024 | 771.40 | -24.20 | -3.04% | 792.80 | 796.80 | 769.80 | 4,282,479 |
| Jan 30 2024 | 795.60 | 15.00 | 1.92% | 824.00 | 834.40 | 778.60 | 4,252,185 |
| Jan 29 2024 | 780.60 | 12.00 | 1.56% | 770.20 | 784.40 | 766.60 | 3,367,014 |
