Wpp Plc ADR (NY: WPP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.76	51.84	51.05	51.37	275,675	-1.27(-2.42%)
Jan 30, 2020	51.72	52.65	51.68	52.64	140,374	-0.31(-0.59%)
Jan 29, 2020	53.17	53.27	52.90	52.95	213,811	-0.12(-0.23%)
Jan 28, 2020	52.70	53.22	52.63	53.08	141,315	+0.05(+0.09%)
Jan 27, 2020	52.92	53.26	52.69	53.03	177,091	-0.92(-1.70%)
Jan 24, 2020	54.66	54.70	53.74	53.94	138,079	-0.45(-0.84%)
Jan 23, 2020	54.14	54.47	53.77	54.40	147,577	-0.31(-0.56%)
Jan 22, 2020	55.03	55.09	54.60	54.70	146,447	+0.02(+0.03%)
Jan 21, 2020	54.79	54.93	54.61	54.69	168,027	-0.18(-0.33%)
Jan 17, 2020	54.93	55.05	54.72	54.87	141,226	-0.24(-0.43%)
Jan 16, 2020	55.11	55.21	54.83	55.11	276,517	-0.32(-0.58%)
Jan 15, 2020	55.80	56.03	55.33	55.43	286,684	-0.22(-0.40%)
Jan 14, 2020	56.17	56.29	55.19	55.65	331,559	-1.62(-2.83%)
Jan 13, 2020	57.19	57.29	56.86	57.27	154,900	+0.24(+0.42%)
Jan 10, 2020	57.51	57.56	57.00	57.03	130,092	-0.22(-0.39%)
Jan 09, 2020	57.79	58.09	57.10	57.26	127,545	-0.71(-1.23%)
Jan 08, 2020	57.73	58.12	57.61	57.97	142,726	+0.05(+0.09%)
Jan 07, 2020	57.97	58.08	57.81	57.92	119,843	+0.17(+0.30%)
Jan 06, 2020	57.31	57.84	57.30	57.74	150,973	+0.10(+0.17%)
Jan 03, 2020	57.97	58.16	57.31	57.65	347,680	-0.40(-0.68%)
Jan 02, 2020	58.31	58.42	57.66	58.04	201,234	-0.04(-0.07%)
Dec 31, 2019	57.86	58.12	57.60	58.08	206,695	+0.26(+0.44%)
Dec 30, 2019	58.50	58.50	57.76	57.83	168,633	-0.11(-0.19%)
Dec 27, 2019	57.98	58.45	57.88	57.93	153,448	+0.67(+1.17%)
Dec 26, 2019	56.81	57.27	56.78	57.27	208,033	+0.42(+0.74%)
Dec 24, 2019	57.02	57.31	56.80	56.84	74,909	-0.29(-0.51%)
Dec 23, 2019	57.07	57.27	56.98	57.13	145,015	+0.23(+0.41%)
Dec 20, 2019	57.01	57.47	56.88	56.90	267,325	+0.58(+1.03%)
Dec 19, 2019	56.39	56.50	56.22	56.32	166,269	-0.10(-0.18%)
Dec 18, 2019	56.50	56.97	56.36	56.42	176,024	+0.31(+0.56%)
Dec 17, 2019	56.10	56.47	56.03	56.11	177,620	-0.49(-0.86%)
Dec 16, 2019	57.16	57.17	56.59	56.60	236,226	+0.64(+1.14%)
Dec 13, 2019	55.46	56.38	55.34	55.96	415,570	+2.13(+3.96%)
Dec 12, 2019	53.36	54.09	53.16	53.83	290,202	+1.38(+2.63%)
Dec 11, 2019	52.25	52.50	52.17	52.45	91,536	+0.31(+0.60%)
Dec 10, 2019	52.20	52.43	52.11	52.13	123,993	-0.35(-0.66%)
Dec 09, 2019	52.60	52.66	52.36	52.48	79,879	-0.33(-0.63%)
Dec 06, 2019	52.84	53.06	52.79	52.81	177,167	+1.12(+2.17%)
Dec 05, 2019	51.27	51.74	51.22	51.69	99,399	-0.03(-0.06%)
Dec 04, 2019	51.59	51.98	51.55	51.72	115,339	+0.23(+0.45%)
Dec 03, 2019	51.12	51.56	50.91	51.49	169,692	-1.02(-1.95%)
Dec 02, 2019	53.07	53.08	52.34	52.51	117,460	-0.76(-1.43%)
Nov 29, 2019	53.31	53.50	53.19	53.27	70,915	-0.45(-0.85%)
Nov 27, 2019	53.51	53.81	53.41	53.73	290,197	+0.80(+1.51%)
Nov 26, 2019	53.09	53.11	52.76	52.93	124,200	-0.37(-0.70%)
Nov 25, 2019	53.10	53.33	52.97	53.30	207,043	+1.12(+2.15%)
Nov 22, 2019	52.14	52.36	51.97	52.17	96,208	+0.50(+0.98%)
Nov 21, 2019	51.90	51.91	51.44	51.67	97,711	+0.17(+0.32%)
Nov 20, 2019	51.98	52.03	51.51	51.51	216,956	-0.73(-1.39%)
Nov 19, 2019	52.59	52.62	52.17	52.23	88,963	+0.02(+0.03%)
Nov 18, 2019	52.55	52.56	52.05	52.22	119,479	-0.53(-1.00%)
Nov 15, 2019	52.85	52.87	52.55	52.74	98,749	-0.01(-0.02%)
Nov 14, 2019	52.93	52.96	52.50	52.75	113,318	-0.04(-0.08%)
Nov 13, 2019	53.33	53.42	52.69	52.79	145,769	-0.85(-1.59%)
Nov 12, 2019	53.40	53.82	53.40	53.65	132,086	+0.66(+1.25%)
Nov 11, 2019	53.40	53.74	52.31	52.98	297,852	-0.46(-0.87%)
Nov 08, 2019	53.12	53.46	52.98	53.45	251,229	+0.13(+0.25%)
Nov 07, 2019	53.28	53.47	53.20	53.32	127,076	+0.83(+1.57%)
Nov 06, 2019	52.88	52.89	52.38	52.49	208,523	-0.24(-0.45%)
Nov 05, 2019	52.74	52.84	52.60	52.73	97,199	+0.37(+0.71%)
Nov 04, 2019	52.32	52.49	52.19	52.36	101,178	+0.74(+1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.