Quantcast

WPP plc American Depositary Shares Historical Stock Prices

WPP 
$56.22
*  
0.20
0.35%
Get WPP Alerts
*Delayed - data as of Jan. 17, 2019  -  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 17-OCT-2018 TO 17-JAN-2019

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.
16:00 55.60 56.58 55.56 56.22 137,849
01/17/2019 55.59 56.58 55.56 56.22 138,014
01/16/2019 56.47 56.91 56.16 56.42 150,506
01/15/2019 56.56 57.04 56 56.54 314,839
01/14/2019 56.37 57.72 56.34 57.43 455,025
01/11/2019 55.75 57.19 55.58 56.84 241,868
01/10/2019 55.87 56.66 55.82 56.6 214,153
01/09/2019 56.4 56.64 55.69 56.55 177,432
01/08/2019 55.95 56.14 55.55 56.09 310,316
01/07/2019 54.96 56.05 54.74 55.62 382,111
01/04/2019 53.84 55.07 53.6635 54.79 356,177
01/03/2019 53.56 53.78 53.1 53.52 183,262
01/02/2019 53.83 54.24 53.51 53.91 161,276
12/31/2018 54.14 54.82 53.82 54.8 352,137
12/28/2018 54.12 54.53 53.77 54.27 225,763
12/27/2018 52.44 53.32 52.05 53.3 374,021
12/26/2018 52.82 54.12 51.59 54.08 211,033
12/24/2018 53.55 54 52.74 52.97 156,005
12/21/2018 55.09 55.29 52.82 53.32 689,609
12/20/2018 55.28 55.42 54.23 54.68 260,760
12/19/2018 56.04 56.39 54.77 55.1 354,256
12/18/2018 55.38 55.81 54.7 54.78 293,728
12/17/2018 54.61 55.1 54.32 54.57 336,631
12/14/2018 54.37 54.93 54.18 54.22 327,130
12/13/2018 54.55 55.45 54.2101 54.84 454,678
12/12/2018 56.15 56.15 55.36 55.39 412,644
12/11/2018 53.39 53.49 52.1225 52.38 529,115
12/10/2018 51.16 51.3 50.31 51.13 257,940
12/07/2018 52.54 52.9 51.85 52.13 553,389
12/06/2018 51.95 52.55 51.75 52.55 378,938
12/04/2018 55 55.24 53.03 53.14 301,784
12/03/2018 56.63 56.66 55.59 55.86 287,281
11/30/2018 55.02 55.2506 54.8406 55.18 419,385
11/29/2018 55.66 55.81 55.14 55.55 214,935
11/28/2018 55.4 56.1 54.97 56.1 483,865
11/27/2018 55.45 55.83 55.07 55.19 295,026
11/26/2018 55.81 56.74 55.72 56.33 283,067
11/23/2018 55.23 55.25 54.18 54.26 165,337
11/21/2018 54.72 55.51 54.68 55.06 229,205
11/20/2018 54.46 54.63 53.35 53.57 251,788
11/19/2018 55.67 55.67 54.54 54.78 324,366
11/16/2018 55.38 56.1 54.64 55.13 503,729
11/15/2018 54.66 55.56 54.24 55.51 273,272
11/14/2018 56.58 56.63 55.67 56.12 213,087
11/13/2018 55.28 56.02 55.195 55.39 575,351
11/12/2018 55.72 55.72 54.31 54.31 723,671
11/09/2018 55.63 56.25 55.37 55.73 161,339
11/08/2018 57.5 58.115 56.69 56.77 168,054
11/07/2018 58.46 58.5 57.24 58.27 706,123
11/06/2018 57.08 57.9148 57.03 57.7 871,398
11/05/2018 58.51 59.05 58.04 58.2 615,109
11/02/2018 60.02 60.3 58.58 58.83 306,026
11/01/2018 58.52 58.52 57.23 58.16 343,310
10/31/2018 56.69 57.12 56.4 56.41 273,688
10/30/2018 55.59 56.67 55.47 56.64 688,030
10/29/2018 55.33 56.19 54.92 55.38 752,412
10/26/2018 56.25 56.4276 55.1668 55.91 314,026
10/25/2018 57.3 59.01 57.115 57.9 1,311,211
10/24/2018 68.06 70.28 67.9 70.01 417,314
10/23/2018 67.93 68.54 67.43 68.34 234,607
10/22/2018 67.79 68.25 67.5 68.06 184,503
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WPP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio