Wpp Plc ADR (NY: WPP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	49.67	49.69	48.75	49.13	129,535	-1.24(-2.46%)
May 30, 2023	51.22	51.29	50.27	50.37	300,225	+0.48(+0.96%)
May 26, 2023	49.64	50.24	49.64	49.89	95,751	+0.59(+1.20%)
May 25, 2023	49.56	49.73	49.07	49.30	162,897	-0.43(-0.87%)
May 24, 2023	50.07	50.07	49.66	49.73	80,053	-1.14(-2.23%)
May 23, 2023	51.19	51.46	50.84	50.87	102,795	-0.91(-1.75%)
May 22, 2023	51.50	52.08	51.39	51.77	81,227	+0.32(+0.63%)
May 19, 2023	51.55	51.76	51.38	51.45	54,361	-0.14(-0.27%)
May 18, 2023	51.26	51.64	51.16	51.59	66,780	-0.01(-0.02%)
May 17, 2023	51.29	51.65	50.99	51.60	56,921	+0.89(+1.75%)
May 16, 2023	51.15	51.41	50.68	50.71	77,005	-1.21(-2.33%)
May 15, 2023	51.31	52.13	51.08	51.92	91,942	+0.28(+0.54%)
May 12, 2023	51.77	51.82	51.32	51.65	77,362	-0.04(-0.07%)
May 11, 2023	51.27	51.69	51.06	51.68	56,243	-0.08(-0.16%)
May 10, 2023	52.11	52.13	51.32	51.77	84,493	-0.25(-0.48%)
May 09, 2023	51.97	52.19	51.92	52.02	82,786	-0.23(-0.44%)
May 08, 2023	52.68	52.71	52.19	52.25	67,999	-0.12(-0.23%)
May 05, 2023	51.08	52.72	50.61	52.37	189,057	+1.43(+2.81%)
May 04, 2023	49.93	51.15	49.82	50.93	221,276	-0.69(-1.34%)
May 03, 2023	52.22	52.45	51.60	51.63	98,888	-0.95(-1.81%)
May 02, 2023	53.48	53.48	52.43	52.58	66,344	-1.30(-2.42%)
May 01, 2023	53.80	54.78	53.70	53.88	128,782	+0.37(+0.69%)
Apr 28, 2023	52.95	53.90	52.94	53.51	74,076	+0.35(+0.66%)
Apr 27, 2023	53.63	53.74	52.62	53.16	78,803	-1.38(-2.52%)
Apr 26, 2023	54.74	55.17	54.52	54.54	62,330	+0.65(+1.20%)
Apr 25, 2023	54.39	54.39	53.77	53.89	47,762	-1.19(-2.16%)
Apr 24, 2023	55.34	55.49	54.86	55.08	48,078	-0.18(-0.33%)
Apr 21, 2023	54.94	55.35	54.63	55.27	68,555	+0.59(+1.08%)
Apr 20, 2023	54.71	55.06	54.56	54.68	82,578	+0.18(+0.32%)
Apr 19, 2023	55.20	55.20	54.47	54.50	62,766	-1.07(-1.93%)
Apr 18, 2023	55.46	55.79	55.38	55.57	48,348	+0.30(+0.53%)
Apr 17, 2023	54.86	55.40	54.73	55.28	58,535	+0.50(+0.91%)
Apr 14, 2023	54.92	55.18	54.45	54.78	54,598	-0.05(-0.08%)
Apr 13, 2023	54.59	54.98	54.30	54.82	61,764	+0.77(+1.42%)
Apr 12, 2023	54.01	54.76	53.72	54.06	90,915	+0.66(+1.23%)
Apr 11, 2023	53.65	53.82	53.31	53.40	81,703	-0.77(-1.42%)
Apr 10, 2023	54.27	54.94	53.92	54.17	86,857	-0.40(-0.73%)
Apr 06, 2023	53.46	54.58	53.43	54.57	113,346	+0.78(+1.44%)
Apr 05, 2023	53.89	54.04	53.29	53.79	60,665	-1.38(-2.50%)
Apr 04, 2023	54.98	55.31	54.85	55.17	51,873	-0.18(-0.33%)
Apr 03, 2023	54.98	55.37	54.76	55.35	53,154	+0.35(+0.64%)
Mar 31, 2023	54.70	55.06	54.70	55.00	73,884	+0.18(+0.34%)
Mar 30, 2023	54.61	54.84	54.49	54.81	54,453	+0.87(+1.61%)
Mar 29, 2023	53.84	54.17	53.60	53.95	87,025	+1.49(+2.84%)
Mar 28, 2023	52.14	52.72	52.11	52.46	82,490	-0.44(-0.84%)
Mar 27, 2023	52.93	53.16	52.66	52.90	66,089	+0.82(+1.58%)
Mar 24, 2023	51.66	52.18	51.38	52.08	68,324	-1.25(-2.34%)
Mar 23, 2023	53.62	54.24	52.95	53.33	84,493	+0.01(+0.02%)
Mar 22, 2023	54.30	54.39	53.32	53.32	119,826	-0.48(-0.89%)
Mar 21, 2023	53.17	54.11	52.93	53.80	100,064	+1.26(+2.39%)
Mar 20, 2023	51.70	52.69	51.69	52.54	89,904	+0.81(+1.57%)
Mar 17, 2023	51.39	52.01	51.05	51.73	97,985	-1.38(-2.59%)
Mar 16, 2023	51.55	53.32	51.55	53.11	131,922	+1.22(+2.35%)
Mar 15, 2023	51.65	52.14	51.06	51.89	154,278	-2.64(-4.85%)
Mar 14, 2023	54.41	54.54	53.90	54.53	96,337	+0.93(+1.74%)
Mar 13, 2023	53.09	54.04	52.98	53.60	191,182	-0.79(-1.44%)
Mar 10, 2023	54.79	54.96	54.13	54.38	71,728	-0.81(-1.47%)
Mar 09, 2023	55.91	55.94	55.07	55.19	64,674	-1.17(-2.08%)
Mar 08, 2023	56.17	56.48	56.03	56.37	73,209	+0.39(+0.69%)
Mar 07, 2023	57.09	57.25	55.85	55.98	67,245	-1.25(-2.18%)
Mar 06, 2023	57.19	57.69	57.07	57.23	64,144	-0.30(-0.53%)
Mar 03, 2023	57.18	57.66	57.07	57.53	63,594	+0.01(+0.02%)
Mar 02, 2023	56.39	57.56	56.30	57.52	101,915	-0.07(-0.13%)

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.