Wpp Plc ADR (NY: WPP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	59.03	59.42	58.92	59.38	57,847	+0.42(+0.71%)
Aug 30, 2021	59.18	59.26	58.79	58.96	44,071	-0.21(-0.35%)
Aug 27, 2021	58.27	59.25	58.27	59.17	76,026	+0.70(+1.20%)
Aug 26, 2021	59.00	59.13	58.45	58.47	66,929	-0.72(-1.21%)
Aug 25, 2021	58.92	59.41	58.78	59.19	75,950	+0.26(+0.45%)
Aug 24, 2021	58.70	59.28	58.65	58.92	75,986	+0.14(+0.24%)
Aug 23, 2021	58.07	58.84	58.07	58.78	65,267	+0.65(+1.11%)
Aug 20, 2021	57.49	58.30	57.38	58.14	192,744	+0.23(+0.39%)
Aug 19, 2021	58.01	58.38	57.62	57.91	101,408	-1.28(-2.16%)
Aug 18, 2021	59.26	59.76	59.18	59.19	74,107	-0.14(-0.24%)
Aug 17, 2021	59.56	59.75	58.84	59.33	114,890	-0.86(-1.42%)
Aug 16, 2021	60.14	60.40	59.75	60.18	253,710	-0.41(-0.68%)
Aug 13, 2021	60.52	60.69	60.34	60.59	163,814	+0.06(+0.10%)
Aug 12, 2021	60.53	60.58	59.86	60.53	150,881	+0.10(+0.17%)
Aug 11, 2021	59.81	60.44	59.65	60.43	92,440	+0.31(+0.51%)
Aug 10, 2021	59.31	60.21	59.04	60.12	122,685	+1.48(+2.52%)
Aug 09, 2021	58.92	58.92	58.48	58.64	71,468	-0.28(-0.47%)
Aug 06, 2021	58.71	59.06	58.64	58.92	79,377	-0.11(-0.18%)
Aug 05, 2021	58.53	59.24	58.45	59.03	115,902	+2.20(+3.88%)
Aug 04, 2021	57.46	57.53	56.82	56.83	68,233	-0.55(-0.96%)
Aug 03, 2021	57.34	57.53	56.81	57.38	132,676	+0.83(+1.47%)
Aug 02, 2021	56.95	57.28	56.43	56.55	121,720	-0.03(-0.06%)
Jul 30, 2021	56.87	57.19	56.34	56.58	127,444	-0.97(-1.69%)
Jul 29, 2021	57.71	57.88	57.52	57.55	74,766	+0.68(+1.20%)
Jul 28, 2021	56.67	57.11	56.27	56.87	104,818	-0.67(-1.17%)
Jul 27, 2021	56.90	57.59	56.73	57.54	133,730	-0.47(-0.81%)
Jul 26, 2021	57.57	58.04	57.54	58.02	68,454	+0.64(+1.11%)
Jul 23, 2021	57.35	58.36	56.89	57.38	81,087	+0.33(+0.58%)
Jul 22, 2021	58.12	58.13	56.93	57.04	112,631	-0.32(-0.56%)
Jul 21, 2021	56.67	57.54	56.67	57.37	109,342	+1.76(+3.16%)
Jul 20, 2021	54.72	55.83	54.45	55.61	150,069	+1.00(+1.83%)
Jul 19, 2021	54.72	54.78	54.08	54.61	188,242	-2.13(-3.76%)
Jul 16, 2021	57.43	57.48	56.72	56.75	138,526	-1.02(-1.77%)
Jul 15, 2021	57.75	57.96	57.18	57.77	94,103	-0.93(-1.58%)
Jul 14, 2021	59.20	59.48	58.56	58.70	78,470	+0.15(+0.25%)
Jul 13, 2021	59.33	59.41	58.51	58.55	94,173	-0.19(-0.33%)
Jul 12, 2021	58.45	58.90	58.17	58.74	76,443	+0.00(+0.00%)
Jul 09, 2021	58.32	58.78	57.88	58.74	117,247	+1.29(+2.25%)
Jul 08, 2021	57.21	57.67	56.88	57.45	131,053	-1.90(-3.20%)
Jul 07, 2021	59.31	59.61	58.89	59.34	69,000	+0.10(+0.18%)
Jul 06, 2021	59.96	59.99	58.83	59.24	97,877	-1.31(-2.17%)
Jul 02, 2021	60.36	60.75	60.16	60.55	52,350	+0.40(+0.67%)
Jul 01, 2021	59.70	60.30	59.64	60.15	69,258	+0.87(+1.46%)
Jun 30, 2021	58.80	59.29	58.55	59.28	93,258	-0.31(-0.51%)
Jun 29, 2021	59.66	59.81	59.38	59.59	57,823	+0.01(+0.01%)
Jun 28, 2021	60.48	60.53	59.46	59.58	62,007	-1.36(-2.24%)
Jun 25, 2021	60.82	61.13	60.69	60.94	60,092	+1.10(+1.84%)
Jun 24, 2021	59.55	59.94	59.42	59.84	92,875	-0.03(-0.04%)
Jun 23, 2021	60.11	60.32	59.77	59.87	45,222	-0.03(-0.06%)
Jun 22, 2021	59.68	60.05	59.31	59.90	47,455	-0.32(-0.54%)
Jun 21, 2021	59.28	60.25	59.25	60.23	64,924	+1.22(+2.08%)
Jun 18, 2021	59.58	59.82	58.89	59.00	79,804	-2.16(-3.53%)
Jun 17, 2021	61.67	61.90	60.72	61.16	89,698	-1.01(-1.63%)
Jun 16, 2021	62.55	62.87	61.99	62.18	68,251	-0.07(-0.11%)
Jun 15, 2021	62.25	62.48	62.02	62.25	53,636	+0.44(+0.71%)
Jun 14, 2021	61.94	62.29	61.58	61.81	57,209	+0.14(+0.23%)
Jun 11, 2021	61.39	61.71	61.37	61.67	61,810	+0.82(+1.35%)
Jun 10, 2021	61.32	61.50	60.65	60.85	55,268	-0.34(-0.56%)
Jun 09, 2021	61.10	61.34	60.84	61.19	130,396	-0.81(-1.31%)
Jun 08, 2021	61.77	62.00	61.67	62.00	68,693	+0.05(+0.08%)
Jun 07, 2021	62.11	62.35	61.79	61.95	88,362	+0.72(+1.17%)
Jun 04, 2021	61.21	61.34	60.85	61.23	56,725	+0.55(+0.91%)
Jun 03, 2021	60.45	60.81	60.17	60.68	104,683	-0.62(-1.01%)
Jun 02, 2021	61.61	61.87	61.18	61.30	64,478	-0.22(-0.36%)

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.