Wpp Plc ADR (NY: WPP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.16	30.47	29.92	30.35	216,208	-0.41(-1.33%)
May 28, 2020	31.39	31.39	30.69	30.76	180,499	-0.93(-2.94%)
May 27, 2020	31.82	31.88	31.07	31.69	204,517	+1.23(+4.03%)
May 26, 2020	30.59	30.72	30.28	30.46	236,724	+1.16(+3.97%)
May 22, 2020	29.31	29.35	28.70	29.30	197,380	+0.24(+0.83%)
May 21, 2020	29.48	29.76	28.95	29.06	185,965	-0.14(-0.47%)
May 20, 2020	28.74	29.38	28.64	29.19	236,330	+0.95(+3.35%)
May 19, 2020	28.70	28.93	28.22	28.25	264,197	-0.85(-2.92%)
May 18, 2020	28.05	29.30	28.05	29.10	356,867	+1.90(+6.99%)
May 15, 2020	27.14	27.44	26.92	27.20	268,452	-0.46(-1.65%)
May 14, 2020	26.47	27.65	26.09	27.65	335,900	+0.90(+3.36%)
May 13, 2020	27.81	27.82	26.50	26.75	275,788	-1.92(-6.71%)
May 12, 2020	29.55	29.67	28.66	28.68	331,850	-0.57(-1.95%)
May 11, 2020	29.43	29.48	28.95	29.25	235,701	-1.25(-4.10%)
May 08, 2020	30.19	30.55	29.99	30.50	155,236	+0.78(+2.62%)
May 07, 2020	29.23	30.09	29.23	29.72	317,609	+0.71(+2.46%)
May 06, 2020	29.77	29.80	28.94	29.01	247,444	-0.45(-1.52%)
May 05, 2020	30.16	30.24	29.33	29.46	283,799	-0.10(-0.35%)
May 04, 2020	29.45	29.84	29.16	29.56	406,339	-0.27(-0.91%)
May 01, 2020	30.60	30.60	29.49	29.83	438,526	-1.21(-3.90%)
Apr 30, 2020	31.70	31.87	30.80	31.05	578,215	-0.96(-3.01%)
Apr 29, 2020	31.77	32.18	31.31	32.01	410,382	+2.77(+9.46%)
Apr 28, 2020	29.87	29.93	29.15	29.24	378,745	+0.65(+2.27%)
Apr 27, 2020	27.72	28.70	27.65	28.59	410,534	+1.34(+4.91%)
Apr 24, 2020	27.37	27.48	26.88	27.25	259,475	+0.10(+0.35%)
Apr 23, 2020	27.26	27.76	27.13	27.16	408,388	+0.36(+1.35%)
Apr 22, 2020	26.59	26.98	26.31	26.79	2,897,936	+1.03(+4.02%)
Apr 21, 2020	26.30	26.71	25.43	25.76	1,292,923	-1.27(-4.69%)
Apr 20, 2020	27.34	27.67	26.92	27.03	513,233	-0.78(-2.80%)
Apr 17, 2020	27.74	27.96	27.40	27.81	1,096,005	+1.47(+5.57%)
Apr 16, 2020	26.67	26.76	26.08	26.34	605,220	-0.33(-1.23%)
Apr 15, 2020	27.76	27.81	26.54	26.67	427,569	-2.43(-8.35%)
Apr 14, 2020	29.25	29.63	28.78	29.10	523,278	+0.65(+2.28%)
Apr 13, 2020	28.54	28.73	27.60	28.45	380,980	-0.53(-1.83%)
Apr 09, 2020	28.39	29.21	28.18	28.98	405,983	+1.19(+4.27%)
Apr 08, 2020	27.52	28.04	27.20	27.79	359,129	+0.58(+2.12%)
Apr 07, 2020	28.78	28.87	27.02	27.21	716,227	+1.84(+7.27%)
Apr 06, 2020	24.61	25.68	24.59	25.37	743,053	+1.72(+7.26%)
Apr 03, 2020	24.27	24.57	23.27	23.65	419,200	-1.60(-6.35%)
Apr 02, 2020	24.57	26.20	24.55	25.26	563,816	+1.11(+4.58%)
Apr 01, 2020	25.17	25.43	24.06	24.15	505,297	-2.94(-10.84%)
Mar 31, 2020	26.43	27.69	25.41	27.08	654,125	+1.52(+5.93%)
Mar 30, 2020	25.34	25.73	25.00	25.57	406,387	+0.10(+0.38%)
Mar 27, 2020	25.58	26.06	25.13	25.47	349,749	-2.05(-7.43%)
Mar 26, 2020	26.42	27.73	26.34	27.52	575,275	+2.25(+8.92%)
Mar 25, 2020	25.45	26.40	24.83	25.26	1,562,740	+0.34(+1.35%)
Mar 24, 2020	24.30	25.01	23.61	24.93	819,188	+2.14(+9.40%)
Mar 23, 2020	23.06	23.39	22.18	22.78	838,384	+0.53(+2.38%)
Mar 20, 2020	23.51	23.80	22.20	22.26	726,804	-1.01(-4.34%)
Mar 19, 2020	22.26	24.04	21.80	23.27	527,187	+0.46(+2.00%)
Mar 18, 2020	23.03	23.45	21.80	22.81	652,196	-1.03(-4.34%)
Mar 17, 2020	23.48	24.16	23.12	23.84	671,948	-0.26(-1.10%)
Mar 16, 2020	23.51	25.37	23.39	24.11	561,826	-5.61(-18.89%)
Mar 13, 2020	29.10	29.79	27.24	29.72	512,092	+1.04(+3.64%)
Mar 12, 2020	29.58	29.67	27.91	28.68	455,055	-4.01(-12.27%)
Mar 11, 2020	34.20	34.22	32.49	32.69	459,228	-3.83(-10.48%)
Mar 10, 2020	36.52	36.60	35.06	36.52	453,119	+2.24(+6.53%)
Mar 09, 2020	35.25	36.22	34.28	34.28	396,431	-3.22(-8.58%)
Mar 06, 2020	36.50	37.85	36.39	37.49	476,057	+0.22(+0.58%)
Mar 05, 2020	37.71	37.89	36.81	37.28	405,675	-2.17(-5.49%)
Mar 04, 2020	39.24	39.57	38.73	39.44	289,891	+1.30(+3.41%)
Mar 03, 2020	39.23	39.51	37.87	38.14	557,005	-0.12(-0.31%)

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.