WPP ADR

WPP
🏛️ usa →
24.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 75.39 75.81 75.36 75.55 0.0M
2021-12-30 76.08 76.32 75.58 75.70 0.1M
2021-12-29 76.52 76.59 75.79 76.20 0.1M
2021-12-28 75.33 76.15 75.33 75.81 0.1M
2021-12-27 74.95 75.97 74.43 75.94 0.1M
2021-12-23 74.56 74.98 74.11 74.53 0.1M
2021-12-22 73.32 74.19 73.32 74.16 0.1M
2021-12-21 72.56 73.29 72.49 73.14 0.1M
2021-12-20 71.53 71.98 71.34 71.84 0.2M
2021-12-17 72.50 72.61 71.90 72.05 0.1M
2021-12-16 72.52 72.76 71.83 72.00 0.1M
2021-12-15 71.51 71.92 70.40 71.86 0.1M
2021-12-14 72.04 72.76 71.84 72.32 0.1M
2021-12-13 73.26 73.33 72.09 72.09 0.1M
2021-12-10 73.02 73.11 72.30 72.82 0.1M
2021-12-09 72.94 73.11 72.45 72.60 0.1M
2021-12-08 72.97 73.38 72.87 73.35 0.1M
2021-12-07 72.67 73.08 72.18 72.45 0.1M
2021-12-06 71.05 71.89 70.85 71.43 0.1M
2021-12-03 71.23 71.30 69.95 70.51 0.1M
2021-12-02 69.78 71.24 69.78 71.05 0.1M
2021-12-01 71.09 71.52 69.18 69.25 0.2M
2021-11-30 70.27 70.61 68.92 69.66 0.1M
2021-11-29 71.43 71.61 70.47 71.10 0.1M
2021-11-26 71.11 71.16 70.07 70.62 0.1M
2021-11-24 73.32 73.97 73.15 73.78 0.1M
2021-11-23 74.23 74.52 73.61 73.90 0.1M
2021-11-22 74.03 74.44 73.73 73.93 0.2M
2021-11-19 74.10 74.19 73.67 73.80 0.1M
2021-11-18 75.36 75.41 74.75 75.08 0.1M
2021-11-17 75.00 75.51 74.80 75.31 0.1M
2021-11-16 74.16 74.45 74.00 74.08 0.1M
2021-11-15 73.87 74.22 73.64 73.73 0.1M
2021-11-12 74.48 74.70 74.10 74.45 0.1M
2021-11-11 74.38 74.70 73.99 74.23 0.1M
2021-11-10 74.18 74.76 74.01 74.33 0.1M
2021-11-09 74.27 74.39 73.86 74.05 0.1M
2021-11-08 72.64 73.40 72.51 72.69 0.2M
2021-11-05 73.06 73.41 72.32 72.71 0.1M
2021-11-04 72.02 72.14 71.31 71.65 0.1M
2021-11-03 72.34 73.25 72.11 73.12 0.1M
2021-11-02 72.06 72.10 71.27 71.35 0.1M
2021-11-01 72.24 72.98 71.91 72.77 0.1M
2021-10-29 72.23 72.75 71.83 72.36 0.1M
2021-10-27 66.39 66.69 65.87 66.21 0.1M
2021-10-26 65.27 65.99 65.21 65.34 0.1M
2021-10-25 65.12 65.27 64.85 64.88 0.1M
2021-10-22 65.96 66.38 65.44 65.64 0.1M
2021-10-21 67.45 67.53 66.50 66.89 0.1M
2021-10-20 67.40 67.92 67.11 67.61 0.1M
2021-10-19 68.62 68.80 68.37 68.45 0.1M
2021-10-18 67.27 67.86 67.12 67.59 0.1M
2021-10-15 67.91 68.51 67.85 68.20 0.1M
2021-10-14 67.39 67.70 67.28 67.65 0.1M
2021-10-13 67.10 67.30 66.64 67.07 0.1M
2021-10-12 67.01 67.11 66.47 66.78 0.1M
2021-10-11 66.80 67.33 66.67 66.94 0.2M
2021-10-08 67.02 67.32 66.70 66.80 0.1M
2021-10-07 66.88 67.17 66.64 66.65 0.1M
2021-10-06 66.54 67.47 66.26 67.46 0.2M
2021-10-05 67.71 68.69 67.54 68.45 0.1M
2021-10-04 67.40 67.97 66.95 67.27 0.1M
2021-10-01 67.56 68.15 67.06 67.92 0.1M
2021-09-30 67.61 67.67 66.84 67.04 0.1M
2021-09-29 67.27 67.37 66.67 66.81 0.1M
2021-09-28 67.24 67.34 66.28 66.31 0.1M
2021-09-27 68.35 69.12 68.35 68.94 0.1M
2021-09-24 67.71 68.33 67.69 68.22 0.1M
2021-09-23 68.53 68.86 68.46 68.79 0.1M
2021-09-22 67.51 68.50 67.51 67.78 0.1M
2021-09-21 66.67 66.95 65.97 65.97 0.1M
2021-09-20 65.14 65.36 64.30 64.97 0.1M
2021-09-17 67.47 67.69 66.12 66.61 0.1M
2021-09-16 66.94 67.30 66.61 67.07 0.1M
2021-09-15 66.73 67.24 66.56 67.23 0.1M
2021-09-14 67.79 67.80 66.42 66.61 0.1M
2021-09-13 67.89 68.04 67.46 67.81 0.1M
2021-09-10 68.01 68.02 66.85 66.88 0.1M
2021-09-09 67.48 68.02 67.22 67.43 0.1M
2021-09-08 68.22 68.39 67.29 67.41 0.1M
2021-09-07 68.92 69.29 68.06 68.06 0.1M
2021-09-03 68.76 68.92 68.57 68.82 0.0M
2021-09-02 68.85 69.09 68.62 69.08 0.1M
2021-09-01 68.56 68.72 68.26 68.33 0.1M
2021-08-31 67.50 67.95 67.37 67.90 0.1M
2021-08-30 67.67 67.76 67.23 67.42 0.0M
2021-08-27 66.63 67.75 66.63 67.66 0.1M
2021-08-26 67.47 67.61 66.84 66.86 0.1M
2021-08-25 67.37 67.94 67.22 67.68 0.1M
2021-08-24 67.12 67.79 67.07 67.38 0.1M
2021-08-23 66.40 67.28 66.40 67.22 0.1M
2021-08-20 65.74 66.67 65.61 66.48 0.2M
2021-08-19 66.33 66.76 65.89 66.22 0.1M
2021-08-18 67.76 68.33 67.68 67.68 0.1M
2021-08-17 68.11 68.32 67.28 67.84 0.1M
2021-08-16 68.77 69.07 68.32 68.82 0.2M
2021-08-13 69.20 69.40 69.00 69.29 0.1M
2021-08-12 69.22 69.28 68.45 69.22 0.1M
2021-08-11 68.39 69.11 68.21 69.10 0.1M
2021-08-10 67.82 68.85 67.51 68.75 0.1M
2021-08-09 67.38 67.38 66.87 67.06 0.1M
2021-08-06 67.14 67.54 67.05 67.38 0.1M
2021-08-05 66.93 67.74 66.84 67.50 0.1M
2021-08-04 65.71 65.78 64.97 64.98 0.1M
2021-08-03 65.57 65.78 64.96 65.61 0.1M
2021-08-02 65.12 65.50 64.53 64.66 0.1M
2021-07-30 65.03 65.40 64.43 64.70 0.1M
2021-07-29 65.99 66.19 65.77 65.81 0.1M
2021-07-28 64.80 65.30 64.35 65.03 0.1M
2021-07-27 65.06 65.85 64.87 65.80 0.1M
2021-07-26 65.83 66.37 65.80 66.34 0.1M
2021-07-23 65.58 66.73 65.05 65.61 0.1M
2021-07-22 66.46 66.47 65.09 65.23 0.1M
2021-07-21 64.80 65.80 64.80 65.60 0.1M
2021-07-20 62.57 63.84 62.26 63.59 0.1M
2021-07-19 62.57 62.64 61.85 62.45 0.2M
2021-07-16 65.67 65.73 64.86 64.89 0.1M
2021-07-15 66.04 66.28 65.39 66.06 0.1M
2021-07-14 67.70 68.01 66.96 67.12 0.1M
2021-07-13 67.84 67.94 66.91 66.95 0.1M
2021-07-12 66.84 67.35 66.52 67.17 0.1M
2021-07-09 66.69 67.22 66.19 67.17 0.1M
2021-07-08 65.42 65.94 65.04 65.69 0.1M
2021-07-07 67.82 68.16 67.34 67.86 0.1M
2021-07-06 68.56 68.60 67.27 67.74 0.1M
2021-07-02 69.02 69.47 68.79 69.24 0.0M
2021-07-01 68.27 68.95 68.20 68.78 0.1M
2021-06-30 67.24 67.80 66.95 67.79 0.1M
2021-06-29 68.22 68.39 67.90 68.14 0.1M
2021-06-28 69.16 69.22 67.99 68.13 0.1M
2021-06-25 69.55 69.90 69.40 69.69 0.1M
2021-06-24 68.09 68.54 67.95 68.43 0.1M
2021-06-23 68.73 68.97 68.34 68.46 0.0M
2021-06-22 68.24 68.67 67.82 68.50 0.0M
2021-06-21 67.79 68.89 67.75 68.87 0.1M
2021-06-18 68.13 68.40 67.34 67.47 0.1M
2021-06-17 70.52 70.78 69.43 69.94 0.1M
2021-06-16 71.52 71.89 70.89 71.10 0.1M
2021-06-15 71.18 71.44 70.92 71.18 0.0M
2021-06-14 70.83 71.23 70.42 70.68 0.1M
2021-06-11 70.20 70.56 70.18 70.52 0.1M
2021-06-10 70.12 70.33 69.35 69.58 0.0M
2021-06-09 70.84 71.11 70.53 70.94 0.1M
2021-06-08 71.61 71.88 71.50 71.88 0.1M
2021-06-07 72.01 72.29 71.64 71.82 0.1M
2021-06-04 70.97 71.12 70.55 70.99 0.0M
2021-06-03 70.08 70.50 69.76 70.35 0.1M
2021-06-02 71.43 71.73 70.93 71.07 0.1M
2021-06-01 71.63 72.00 71.20 71.33 0.1M
2021-05-28 69.38 69.50 69.01 69.19 0.1M
2021-05-27 70.17 70.33 68.41 69.20 0.1M
2021-05-26 69.11 69.64 69.10 69.37 0.0M
2021-05-25 69.79 69.87 68.86 68.86 0.1M
2021-05-24 69.54 70.24 69.45 70.02 0.1M
2021-05-21 69.14 69.27 68.76 69.15 0.1M
2021-05-20 69.17 69.60 68.91 69.54 0.0M
2021-05-19 67.87 68.67 67.29 68.50 0.1M
2021-05-18 69.49 69.72 69.00 69.01 0.1M
2021-05-17 68.85 69.12 68.41 68.97 0.1M
2021-05-14 68.97 69.65 68.91 69.53 0.1M
2021-05-13 67.28 68.02 66.89 67.68 0.1M
2021-05-12 67.95 68.46 67.06 67.19 0.1M
2021-05-11 68.00 68.50 67.28 68.01 0.1M
2021-05-10 69.55 70.36 69.27 69.32 0.1M
2021-05-07 68.34 69.57 68.23 69.54 0.1M
2021-05-06 68.12 68.22 67.27 68.22 0.1M
2021-05-05 68.70 69.71 68.54 69.35 0.1M
2021-05-04 67.99 68.29 67.10 67.65 0.2M
2021-05-03 68.34 69.11 68.10 68.83 0.1M
2021-04-30 67.84 67.94 67.32 67.52 0.1M
2021-04-29 68.98 69.19 68.33 69.00 0.1M
2021-04-28 68.44 69.32 68.36 69.16 0.1M
2021-04-27 65.72 66.32 65.64 66.24 0.2M
2021-04-26 67.23 67.60 66.88 66.90 0.1M
2021-04-23 66.48 67.40 66.42 67.10 0.1M
2021-04-22 65.42 66.11 65.23 65.38 0.1M
2021-04-21 65.55 66.55 65.46 66.55 0.0M
2021-04-20 66.98 67.03 65.31 65.66 0.1M
2021-04-19 67.99 68.34 67.86 67.94 0.1M
2021-04-16 67.74 67.97 67.44 67.80 0.1M
2021-04-15 66.49 66.86 66.44 66.86 0.1M
2021-04-14 66.08 66.75 65.96 66.10 0.1M
2021-04-13 65.01 65.52 64.90 65.19 0.1M
2021-04-12 64.97 65.20 64.57 64.84 0.1M
2021-04-09 64.82 65.13 64.66 65.12 0.1M
2021-04-08 65.28 65.52 65.01 65.40 0.1M
2021-04-07 65.28 65.55 64.92 65.32 0.1M
2021-04-06 64.95 65.52 64.91 65.33 0.1M
2021-04-05 65.54 66.49 65.44 66.37 0.1M
2021-04-01 64.20 65.01 64.04 64.96 0.1M
2021-03-31 64.12 64.23 63.34 63.90 0.1M
2021-03-30 64.61 65.16 64.51 64.96 0.1M
2021-03-29 64.18 64.57 63.88 64.37 0.1M
2021-03-26 64.23 64.57 63.49 64.37 0.1M
2021-03-25 62.78 64.04 62.36 63.90 0.1M
2021-03-24 62.81 64.13 62.81 62.99 0.2M
2021-03-23 63.28 63.54 62.32 62.43 0.1M
2021-03-22 64.51 64.51 63.60 63.97 0.1M
2021-03-19 63.85 65.03 63.06 64.49 0.1M
2021-03-18 65.02 65.97 64.78 64.95 0.1M
2021-03-17 63.46 64.66 63.31 64.40 0.1M
2021-03-16 63.42 63.70 62.90 63.48 0.1M
2021-03-15 63.45 63.74 62.67 63.24 0.1M
2021-03-12 62.41 63.27 62.35 63.26 0.1M
2021-03-11 64.43 64.43 62.83 63.84 0.1M
2021-03-10 63.69 64.09 63.09 63.31 0.1M
2021-03-09 62.67 63.60 62.43 63.01 0.1M
2021-03-08 63.51 63.96 63.28 63.45 0.1M
2021-03-05 62.55 62.61 61.07 62.55 0.1M
2021-03-04 62.56 62.64 60.45 61.14 0.1M
2021-03-03 62.74 63.65 62.59 62.98 0.1M
2021-03-02 61.32 62.03 61.05 61.89 0.2M
2021-03-01 60.37 61.01 60.37 60.93 0.1M
2021-02-26 59.95 59.95 59.10 59.49 0.1M
2021-02-25 61.29 61.78 59.74 59.93 0.2M
2021-02-24 61.32 62.17 61.23 61.83 0.1M
2021-02-23 60.81 61.42 60.29 61.13 0.1M
2021-02-22 59.49 61.03 59.37 60.18 0.2M
2021-02-19 58.60 59.18 58.52 59.00 0.1M
2021-02-18 58.55 58.55 57.50 57.98 0.1M
2021-02-17 57.61 57.95 57.26 57.90 0.1M
2021-02-16 58.60 58.75 57.96 58.30 0.1M
2021-02-12 56.63 57.25 56.61 57.16 0.1M
2021-02-11 56.49 57.26 56.24 56.92 0.1M
2021-02-10 56.69 56.85 55.87 55.88 0.1M
2021-02-09 56.04 56.80 55.70 56.56 0.1M
2021-02-08 55.83 56.45 55.68 56.01 0.1M
2021-02-05 56.09 56.31 55.69 55.93 0.1M
2021-02-04 55.98 55.98 55.49 55.75 0.1M
2021-02-03 54.60 55.26 54.49 55.22 0.1M
2021-02-02 53.73 54.50 53.65 54.35 0.1M
2021-02-01 53.19 53.51 52.66 53.44 0.2M
2021-01-29 53.22 53.34 51.86 51.94 0.1M
2021-01-28 53.02 54.15 52.92 53.55 0.1M
2021-01-27 52.43 53.39 52.00 52.56 0.1M
2021-01-26 53.15 53.61 52.93 53.51 0.1M
2021-01-25 52.56 53.07 52.11 53.04 0.1M
2021-01-22 54.09 54.38 53.93 54.08 0.1M
2021-01-21 53.50 54.65 53.47 54.41 0.1M
2021-01-20 54.95 55.40 54.82 55.35 0.1M
2021-01-19 54.46 54.49 53.57 54.06 0.1M
2021-01-15 55.48 55.60 54.53 55.30 0.1M
2021-01-14 55.18 55.82 55.12 55.43 0.1M
2021-01-13 54.47 54.83 54.20 54.33 0.1M
2021-01-12 54.95 55.59 54.95 55.56 0.1M
2021-01-11 54.50 55.28 54.48 55.17 0.1M
2021-01-08 57.01 57.03 55.59 56.44 0.1M
2021-01-07 56.52 56.66 55.51 55.68 0.1M
2021-01-06 56.16 57.39 56.11 57.10 0.1M
2021-01-05 52.64 53.30 52.40 52.84 0.1M
2021-01-04 54.78 54.97 53.35 53.88 0.2M