Quantcast

Historical Stock Prices

WPP 
$67.67
*  
0.41
0.61%
Get WPP Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading WPP now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 66.95 67.97 66.84 67.67 227,934
10/18/2018 68.3 68.59 67.1983 67.26 203,081
10/17/2018 67.51 68.26 66.94 67.83 283,950
10/16/2018 70.25 70.94 69.33 69.7 232,568
10/15/2018 68.58 69.69 68.58 69.24 223,935
10/12/2018 70.79 70.91 68.731 69.37 259,368
10/11/2018 71.21 71.25 69.72 70.27 451,381
10/10/2018 71.76 71.76 70.17 70.21 187,908
10/09/2018 70.68 72.25 70.6 71.83 224,996
10/08/2018 73.51 73.55 72.2 73.05 139,254
10/05/2018 74.38 74.41 73.63 74.12 123,665
10/04/2018 73.84 74.15 73.5408 73.82 111,467
10/03/2018 74.63 75.15 74.58 74.87 152,643
10/02/2018 74.02 74.3 73.82 73.95 114,357
10/01/2018 74.59 74.89 74.18 74.24 154,701
09/28/2018 72.96 73.39 72.92 73.27 160,168
09/27/2018 75.78 75.78 74.29 74.33 148,441
09/26/2018 74.44 75.86 74.44 75.48 146,708
09/25/2018 75.36 75.66 75.07 75.33 112,552
09/24/2018 75.4 75.52 74.8 74.95 91,905
09/21/2018 75.23 75.47 74.81 75.11 117,318
09/20/2018 74.13 75.26 74.09 75.19 157,814
09/19/2018 74.47 75.16 74.42 74.92 66,882
09/18/2018 74.72 74.91 74.37 74.55 104,651
09/17/2018 75.5 75.78 74.97 75.03 132,118
09/14/2018 74.16 74.19 73.05 73.05 157,872
09/13/2018 73.66 74.26 73.2907 74.13 127,306
09/12/2018 75.73 75.73 74.5 74.92 87,487
09/11/2018 76.35 76.39 75.18 75.57 73,271
09/10/2018 76.56 76.99 76.181 76.83 381,857
09/07/2018 73.97 75.48 73.97 75 178,438
09/06/2018 74.01 74.28 73.69 74.08 210,845
09/05/2018 74.99 75.13 73.88 74.22 274,018
09/04/2018 76.85 77.27 76.22 76.22 474,365
08/31/2018 83.51 83.51 81.77 82.8 137,486
08/30/2018 82.64 83.4 82.61 83.02 80,299
08/29/2018 83.62 84.64 83.36 84.37 71,108
08/28/2018 83.82 84.14 83.53 83.88 84,987
08/27/2018 83.87 84.2 83.48 84.2 55,646
08/24/2018 82.92 83.45 82.75 83.32 67,383
08/23/2018 83.59 83.59 82.55 82.89 103,822
08/22/2018 83.58 83.81 83.25 83.68 64,715
08/21/2018 84.12 84.12 83.24 83.45 99,770
08/20/2018 82.74 83.29 82.5 82.92 152,779
08/17/2018 81.17 81.43 80.71 80.87 81,299
08/16/2018 81.33 81.98 81.04 81.53 117,161
08/15/2018 78.38 79.56 78.29 79.35 156,237
08/14/2018 77.96 78.11 77.6 77.81 96,570
08/13/2018 78.82 79.02 78.06 78.21 111,724
08/10/2018 78.18 78.8 77.92 78.57 98,321
08/09/2018 77.86 78.36 77.86 78 75,369
08/08/2018 78.58 79.2864 78.52 79.05 148,463
08/07/2018 78.32 78.67 77.79 77.98 153,808
08/06/2018 76.24 76.59 76.12 76.3 98,508
08/03/2018 76.8 76.8 76.12 76.14 284,021
08/02/2018 76.07 76.615 75.57 76.6 102,090
08/01/2018 77.81 77.86 77.18 77.42 79,924
07/31/2018 78.54 78.783 78.156 78.34 71,504
07/30/2018 77.78 78.1 77.32 77.8 88,238
07/27/2018 77.49 78.19 77.43 77.79 83,477
07/26/2018 77.82 77.93 77.3 77.32 70,864
07/25/2018 77.03 78.07 76.73 78.03 92,862
07/24/2018 79.98 80.09 77.77 77.93 354,727
07/23/2018 77.82 78.22 77.05 78.17 358,351
07/20/2018 74.79 76.2 74.43 76.03 240,785
07/19/2018 73.84 74.71 73.66 74.6 268,710
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio