WPP plc American Depositary Shares (WPP)

47.48Last Price

-0.83 (-1.72%)Change

WPP Plc is a global leader in advertising and marketing services, providing a comprehensive range of communication solutions to clients across various industries

The company specializes in creating and implementing integrated marketing strategies that encompass advertising, digital marketing, public relations, media buying, and customer engagement. WPP operates through a network of agencies and subsidiaries, allowing it to deliver innovative and effective campaigns that enhance brand visibility and drive customer engagement. With a focus on data-driven insights and creative excellence, WPP collaborates with brands to navigate the complexities of the modern marketplace and achieve their business objectives.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	47.84	48.11	47.39	47.48	177,531	47.48
1/30/2025	48.05	48.61	47.88	48.31	243,138	48.31
1/29/2025	46.71	47.13	46.53	46.81	226,476	46.81
1/28/2025	46.94	47.16	46.46	46.79	267,107	46.79
1/27/2025	45.91	46.53	45.87	46.53	248,561	46.53
1/24/2025	45.77	46.23	45.56	45.93	270,602	45.93
1/23/2025	44.85	44.95	44.58	44.66	168,017	44.66
1/22/2025	45.89	45.89	45.07	45.15	257,830	45.15
1/21/2025	45.74	45.87	45.37	45.64	221,441	45.64
1/17/2025	45.38	45.75	45.00	45.11	238,744	45.11
1/16/2025	44.15	44.74	44.11	44.63	175,587	44.63
1/15/2025	44.72	44.80	44.20	44.47	261,215	44.47
1/14/2025	43.99	44.23	43.66	43.97	347,094	43.97
1/13/2025	43.80	44.16	43.64	43.83	255,561	43.83
1/10/2025	44.96	44.97	43.94	43.97	211,952	43.97
1/08/2025	46.09	46.23	45.81	45.91	352,162	45.91
1/07/2025	47.80	48.09	46.49	46.60	618,432	46.60
1/06/2025	49.11	49.54	48.86	49.09	294,711	49.09
1/03/2025	51.15	51.22	50.34	50.40	156,972	50.40
1/02/2025	51.68	51.74	50.97	51.07	84,760	51.07
12/31/2024	51.36	0.00	51.40	51.40	0	51.40
12/30/2024	51.65	51.65	51.23	51.36	121,247	51.36
12/27/2024	52.10	52.26	51.76	52.04	103,762	52.04
12/26/2024	51.94	52.25	51.94	52.07	72,929	52.07
12/24/2024	52.13	52.29	51.93	52.13	39,478	52.13
12/23/2024	51.87	52.08	51.67	52.07	200,272	52.07
12/20/2024	52.00	52.69	52.00	52.29	249,333	52.29
12/19/2024	52.95	53.15	52.58	52.69	102,505	52.69
12/18/2024	54.11	54.23	52.69	52.78	96,010	52.78
12/17/2024	54.78	54.84	54.06	54.25	121,507	54.25
12/16/2024	55.57	55.90	55.48	55.59	109,049	55.59
12/13/2024	56.24	56.36	55.75	55.98	198,660	55.98
12/12/2024	56.35	56.59	56.00	56.00	89,766	56.00
12/11/2024	56.06	56.39	55.81	56.37	313,519	56.37
12/10/2024	56.07	56.19	55.75	55.80	131,905	55.80
12/09/2024	57.37	57.37	56.41	56.55	239,450	56.55
12/06/2024	55.19	55.27	54.84	55.15	124,950	55.15
12/05/2024	54.44	54.84	54.43	54.60	108,960	54.60
12/04/2024	54.60	54.94	54.45	54.59	131,090	54.59
12/03/2024	55.10	55.10	54.70	54.96	197,297	54.96
12/02/2024	54.77	54.83	54.35	54.81	178,960	54.81
11/29/2024	54.32	55.12	54.18	54.67	173,644	54.67
11/27/2024	53.46	54.00	53.34	53.71	433,728	53.71
11/26/2024	53.48	53.87	53.11	53.77	292,049	53.77
11/25/2024	52.73	53.25	52.72	53.20	134,236	53.20
11/22/2024	51.80	52.42	51.80	52.37	110,282	52.37
11/21/2024	51.29	51.60	51.14	51.48	133,384	51.48
11/20/2024	51.25	51.41	50.98	51.41	95,514	51.41
11/19/2024	51.18	51.65	51.11	51.59	116,993	51.59
11/18/2024	51.28	51.83	51.23	51.61	155,256	51.61
11/15/2024	53.02	53.06	50.82	51.45	344,068	51.45
11/14/2024	52.83	53.36	52.76	52.84	140,850	52.84
11/13/2024	52.34	52.48	52.07	52.16	111,895	52.16
11/12/2024	53.58	53.66	52.49	52.75	148,248	52.75
11/11/2024	54.82	54.87	54.32	54.34	126,228	54.34
11/08/2024	54.63	54.83	54.40	54.55	178,364	54.55
11/07/2024	55.67	55.74	55.27	55.64	109,044	55.64
11/06/2024	55.46	55.63	54.88	55.34	138,686	55.34
11/05/2024	54.20	54.65	54.17	54.43	107,469	54.43
11/04/2024	54.01	54.17	53.48	53.60	85,358	53.60
11/01/2024	53.11	53.59	53.00	53.24	133,479	53.24