WPP ADR

WPP
🏛️ usa →
25.05
Last Update: 2025-09-30
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
2022-12-30 49.42 49.50 48.83 49.16 0.1M
2022-12-29 49.05 49.92 49.02 49.72 0.2M
2022-12-28 49.63 49.74 48.64 48.64 0.1M
2022-12-27 49.51 49.83 49.31 49.53 0.1M
2022-12-23 49.01 49.63 48.82 49.63 0.1M
2022-12-22 49.47 49.47 48.60 49.25 0.1M
2022-12-21 49.22 49.76 49.22 49.63 0.1M
2022-12-20 48.33 48.70 48.30 48.52 0.1M
2022-12-19 48.87 49.13 48.36 48.71 0.2M
2022-12-16 48.85 48.98 48.04 48.64 0.2M
2022-12-15 50.76 50.78 49.37 49.51 0.1M
2022-12-14 51.45 51.95 50.86 51.24 0.1M
2022-12-13 52.27 52.34 51.01 51.30 0.1M
2022-12-12 50.58 51.07 50.40 51.06 0.1M
2022-12-09 51.01 51.90 51.00 51.47 0.1M
2022-12-08 51.06 51.27 50.85 51.04 0.1M
2022-12-07 51.33 51.74 51.11 51.34 0.1M
2022-12-06 52.81 52.94 51.63 51.79 0.1M
2022-12-05 52.92 53.04 52.28 52.47 0.1M
2022-12-02 53.66 53.98 53.50 53.67 0.1M
2022-12-01 53.56 53.90 53.30 53.50 0.1M
2022-11-30 52.28 52.82 51.36 52.77 0.1M
2022-11-29 52.05 52.45 51.99 52.29 0.1M
2022-11-28 52.62 52.90 51.89 51.90 0.1M
2022-11-25 52.74 53.05 52.53 52.90 0.1M
2022-11-23 52.12 52.67 52.12 52.60 0.1M
2022-11-22 51.52 52.28 51.45 52.11 0.1M
2022-11-21 51.01 51.42 50.83 51.18 0.1M
2022-11-18 51.87 52.01 51.37 51.82 0.1M
2022-11-17 49.77 51.30 49.76 51.24 0.1M
2022-11-16 51.17 51.20 50.29 50.65 0.1M
2022-11-15 52.25 52.31 50.86 51.28 0.1M
2022-11-14 51.36 51.80 51.23 51.25 0.2M
2022-11-11 50.49 51.57 50.39 51.40 0.2M
2022-11-10 49.04 49.66 48.67 49.19 0.1M
2022-11-09 46.57 46.89 45.98 46.22 0.1M
2022-11-08 46.60 47.74 46.54 47.13 0.1M
2022-11-07 45.98 46.49 45.85 46.23 0.1M
2022-11-04 45.15 45.60 44.65 45.60 0.1M
2022-11-03 43.72 44.40 43.49 44.13 0.1M
2022-11-02 44.64 45.27 43.85 44.00 0.1M
2022-11-01 45.27 45.51 44.75 44.90 0.1M
2022-10-31 43.78 44.39 43.62 44.00 0.1M
2022-10-28 43.53 44.41 43.46 44.41 0.1M
2022-10-27 43.52 43.99 43.29 43.36 0.1M
2022-10-26 43.43 44.45 43.35 43.75 0.1M
2022-10-25 43.38 44.27 43.36 44.25 0.1M
2022-10-24 42.93 43.22 42.58 42.94 0.1M
2022-10-21 41.18 42.42 41.06 42.28 0.1M
2022-10-20 41.70 42.35 41.42 41.53 0.1M
2022-10-19 42.74 42.90 41.64 41.94 0.1M
2022-10-18 44.03 44.05 42.75 43.29 0.2M
2022-10-17 42.83 43.20 42.49 42.50 0.2M
2022-10-14 42.16 42.41 41.08 41.22 0.1M
2022-10-13 40.17 42.17 39.83 41.92 0.2M
2022-10-12 40.50 41.03 40.28 40.81 0.1M
2022-10-11 41.36 41.95 40.87 40.96 0.2M
2022-10-10 42.29 42.34 41.65 42.03 0.1M
2022-10-07 42.54 42.58 41.85 42.03 0.1M
2022-10-06 43.50 43.80 43.20 43.41 0.1M
2022-10-05 43.53 44.01 43.12 43.77 0.1M
2022-10-04 43.90 44.95 43.90 44.89 0.2M
2022-10-03 41.73 42.57 41.36 42.28 0.2M
2022-09-30 41.08 42.00 41.06 41.19 0.2M
2022-09-29 40.25 40.75 39.67 40.73 0.2M
2022-09-28 39.88 41.52 39.76 41.38 0.2M
2022-09-27 40.95 41.15 40.19 40.58 0.3M
2022-09-26 41.12 41.44 40.42 40.70 0.2M
2022-09-23 41.90 41.93 41.03 41.50 0.1M
2022-09-22 44.14 44.20 43.25 43.35 0.2M
2022-09-21 43.92 44.20 43.13 43.13 0.2M
2022-09-20 44.46 44.46 43.62 43.91 0.2M
2022-09-19 43.17 43.92 43.10 43.88 0.1M
2022-09-16 43.78 44.23 43.33 43.66 0.2M
2022-09-15 43.91 44.67 43.77 43.83 0.2M
2022-09-14 44.14 44.20 43.39 43.70 0.1M
2022-09-13 45.53 46.07 44.62 44.67 0.2M
2022-09-12 45.96 46.64 45.90 46.15 0.2M
2022-09-09 44.14 44.83 44.12 44.78 0.1M
2022-09-08 42.68 43.06 42.44 42.87 0.2M
2022-09-07 41.97 42.86 41.89 42.76 0.2M
2022-09-06 43.43 43.46 42.26 42.46 0.2M
2022-09-02 42.69 43.20 41.93 42.04 0.1M
2022-09-01 42.04 42.29 41.60 42.26 0.1M
2022-08-31 43.41 43.53 42.89 42.91 0.2M
2022-08-30 43.85 44.00 42.91 43.03 0.1M
2022-08-29 43.09 43.52 43.00 43.22 0.1M
2022-08-26 44.92 45.05 43.34 43.36 0.1M
2022-08-25 44.89 45.41 44.79 45.21 0.1M
2022-08-24 44.66 45.25 44.58 44.97 0.1M
2022-08-23 45.42 45.88 45.31 45.49 0.1M
2022-08-22 47.00 47.00 45.78 45.90 0.2M
2022-08-19 48.21 48.32 47.89 48.18 0.1M
2022-08-18 49.11 49.11 48.51 48.86 0.1M
2022-08-17 49.87 49.89 49.26 49.53 0.1M
2022-08-16 50.19 50.97 50.13 50.74 0.1M
2022-08-15 49.38 50.21 49.29 50.01 0.1M
2022-08-12 49.35 49.75 49.22 49.75 0.1M
2022-08-11 50.05 50.41 49.95 50.14 0.1M
2022-08-10 49.06 49.91 48.93 49.64 0.1M
2022-08-09 48.79 48.94 47.90 48.17 0.2M
2022-08-08 49.25 49.70 49.09 49.27 0.2M
2022-08-05 50.29 50.29 48.93 49.43 0.3M
2022-08-04 53.91 54.37 53.86 53.97 0.2M
2022-08-03 52.99 54.03 52.86 53.75 0.1M
2022-08-02 53.14 53.95 53.03 53.21 0.1M
2022-08-01 53.66 54.18 53.43 53.91 0.1M
2022-07-29 53.60 54.00 53.26 53.96 0.3M
2022-07-28 52.97 53.23 52.31 53.16 0.1M
2022-07-27 52.50 53.01 51.99 52.82 0.2M
2022-07-26 51.55 51.62 51.07 51.18 0.1M
2022-07-25 52.69 52.84 51.97 52.42 0.2M
2022-07-22 52.68 52.92 51.88 52.22 0.2M
2022-07-21 51.92 52.23 51.59 52.05 0.2M
2022-07-20 51.00 51.39 50.70 51.23 0.2M
2022-07-19 49.97 50.63 49.90 50.27 0.3M
2022-07-18 48.49 48.86 48.33 48.51 0.2M
2022-07-15 46.98 47.54 46.75 47.53 0.1M
2022-07-14 46.22 46.22 45.40 46.14 0.2M
2022-07-13 46.32 47.28 46.26 47.07 0.1M
2022-07-12 46.60 47.49 46.57 46.89 0.2M
2022-07-11 46.81 47.09 46.27 46.70 0.2M
2022-07-08 47.47 48.35 47.00 47.81 0.7M
2022-07-07 46.62 47.63 46.56 47.57 0.8M
2022-07-06 46.23 46.94 46.10 46.86 0.3M
2022-07-05 45.28 46.13 45.01 46.11 0.6M
2022-07-01 49.19 50.42 49.14 50.34 0.2M
2022-06-30 49.51 50.62 49.28 50.59 0.2M
2022-06-29 50.13 50.13 49.33 49.75 0.2M
2022-06-28 50.58 50.87 49.98 50.02 0.2M
2022-06-27 50.78 50.97 50.34 50.70 0.2M
2022-06-24 48.97 49.87 48.97 49.83 0.2M
2022-06-23 48.48 48.67 47.51 48.25 0.2M
2022-06-22 49.67 50.49 49.62 50.02 0.2M
2022-06-21 51.19 51.25 50.30 50.39 0.2M
2022-06-17 49.84 49.91 49.06 49.37 0.2M
2022-06-16 49.50 49.52 48.74 49.00 0.2M
2022-06-15 49.81 50.64 49.24 50.35 0.2M
2022-06-14 49.79 50.00 48.45 48.95 0.4M
2022-06-13 50.74 51.28 50.45 50.72 0.2M
2022-06-10 52.50 52.61 51.82 52.02 0.2M
2022-06-09 54.89 55.08 53.86 53.86 0.1M
2022-06-08 57.17 57.44 56.55 56.99 0.2M
2022-06-07 57.80 58.20 57.41 58.10 0.2M
2022-06-06 59.13 59.21 58.50 58.73 0.2M
2022-06-03 57.83 58.97 57.03 57.44 0.1M
2022-06-02 57.76 58.54 57.54 58.39 0.2M
2022-06-01 58.96 59.03 57.40 57.52 0.1M
2022-05-31 58.02 58.42 57.61 58.09 0.2M
2022-05-27 58.19 58.57 58.14 58.54 0.1M
2022-05-26 57.64 58.15 57.57 58.04 0.2M
2022-05-25 56.08 57.23 56.02 57.03 0.3M
2022-05-24 58.08 58.10 54.62 55.36 0.3M
2022-05-23 60.32 61.05 60.05 60.55 0.2M
2022-05-20 60.85 61.01 59.10 60.24 0.2M
2022-05-19 58.94 59.77 58.79 59.31 0.2M
2022-05-18 61.28 61.28 59.27 59.43 0.1M
2022-05-17 62.17 62.49 61.82 62.42 0.1M
2022-05-16 60.19 60.99 59.98 60.70 0.1M
2022-05-13 59.49 60.64 59.43 60.57 0.1M
2022-05-12 58.23 58.99 57.80 58.66 0.2M
2022-05-11 59.44 60.03 57.61 57.82 0.2M
2022-05-10 59.45 59.68 58.38 59.03 0.2M
2022-05-09 59.03 59.61 58.50 58.85 0.2M
2022-05-06 60.39 60.70 59.53 60.55 0.4M
2022-05-05 63.50 63.57 61.64 62.05 0.2M
2022-05-04 63.87 65.15 62.96 65.06 0.1M
2022-05-03 63.92 63.98 63.01 63.29 0.1M
2022-05-02 62.13 62.60 61.25 62.11 0.1M
2022-04-29 63.16 63.28 61.86 61.90 0.2M
2022-04-28 61.37 62.79 60.85 62.50 0.2M
2022-04-27 61.29 61.95 60.88 61.03 0.2M
2022-04-26 63.93 64.13 61.99 62.02 0.2M
2022-04-25 64.32 64.64 63.30 64.55 0.1M
2022-04-22 65.39 65.45 64.36 64.56 0.1M
2022-04-21 67.55 67.69 65.59 65.85 0.2M
2022-04-20 64.39 65.67 64.39 65.46 0.1M
2022-04-19 63.50 63.98 63.46 63.98 0.1M
2022-04-18 63.15 63.97 62.97 63.52 0.1M
2022-04-14 63.96 63.99 63.54 63.60 0.1M
2022-04-13 63.12 63.91 63.00 63.84 0.1M
2022-04-12 63.05 63.58 62.35 62.59 0.1M
2022-04-11 62.90 63.85 62.80 62.85 0.3M
2022-04-08 63.69 64.85 63.51 64.08 0.2M
2022-04-07 64.91 65.14 64.04 64.91 0.2M
2022-04-06 64.71 64.96 63.99 64.60 0.1M
2022-04-05 65.38 65.55 64.82 65.07 0.1M
2022-04-04 65.29 66.06 65.12 65.94 0.1M
2022-04-01 66.23 66.63 65.77 66.36 0.1M
2022-03-31 67.21 67.24 65.44 65.46 0.2M
2022-03-30 69.38 69.96 68.82 69.04 0.1M
2022-03-29 71.20 71.52 69.84 70.47 0.1M
2022-03-28 69.29 69.34 68.05 68.97 0.1M
2022-03-25 67.73 68.93 67.54 68.78 0.2M
2022-03-24 67.09 67.75 67.06 67.60 0.2M
2022-03-23 68.67 68.94 67.59 67.65 0.2M
2022-03-22 71.00 71.50 70.77 71.42 0.1M
2022-03-21 71.60 71.89 70.53 71.10 0.2M
2022-03-18 68.72 70.81 68.55 70.81 0.3M
2022-03-17 68.76 70.02 68.76 69.78 0.2M
2022-03-16 67.91 69.38 67.80 69.37 0.2M
2022-03-15 65.29 65.98 64.86 65.88 0.2M
2022-03-14 65.73 65.94 64.27 64.67 0.2M
2022-03-11 66.18 66.37 64.83 64.86 0.2M
2022-03-10 64.92 65.87 64.42 64.77 0.2M
2022-03-09 65.36 66.25 64.95 65.29 0.3M
2022-03-08 63.03 63.69 61.87 62.53 0.4M
2022-03-07 61.93 62.16 58.82 59.27 0.3M
2022-03-04 62.77 62.97 61.22 61.77 0.2M
2022-03-03 66.01 66.02 63.69 64.03 0.2M
2022-03-02 67.62 68.73 67.40 68.32 0.2M
2022-03-01 68.44 68.56 66.10 66.72 0.3M
2022-02-28 69.04 71.10 69.04 70.49 0.3M
2022-02-25 73.17 73.50 72.25 73.12 0.2M
2022-02-24 71.07 71.30 68.43 70.43 0.3M
2022-02-23 80.76 80.85 78.91 79.12 0.1M
2022-02-22 78.95 79.88 78.82 79.42 0.1M
2022-02-18 80.79 81.20 80.05 80.24 0.1M
2022-02-17 81.44 81.60 80.01 80.26 0.2M
2022-02-16 81.85 82.63 81.80 82.57 0.1M
2022-02-15 81.96 82.38 81.74 82.08 0.1M
2022-02-14 80.96 81.11 79.84 80.53 0.1M
2022-02-11 82.57 82.96 81.19 81.42 0.1M
2022-02-10 82.55 83.70 82.24 82.58 0.1M
2022-02-09 81.96 82.99 81.88 82.99 0.2M
2022-02-08 79.92 80.83 79.81 80.80 0.1M
2022-02-07 79.28 79.70 78.97 79.34 0.1M
2022-02-04 79.99 80.73 79.82 80.37 0.1M
2022-02-03 78.81 79.34 78.55 78.83 0.2M
2022-02-02 79.80 80.40 79.38 80.21 0.1M
2022-02-01 78.51 78.86 78.03 78.75 0.1M
2022-01-31 76.78 77.99 76.67 77.91 0.1M
2022-01-28 76.16 77.07 75.74 77.02 0.3M
2022-01-27 76.69 77.39 75.17 76.02 0.2M
2022-01-26 78.81 79.09 76.96 77.45 0.1M
2022-01-25 76.37 77.55 75.15 76.93 0.2M
2022-01-24 77.85 78.30 76.03 78.13 0.2M
2022-01-21 80.39 80.75 79.45 79.71 0.2M
2022-01-20 81.68 82.26 80.71 80.85 0.1M
2022-01-19 82.02 82.31 81.44 81.80 0.2M
2022-01-18 81.50 81.68 80.95 81.16 0.2M
2022-01-14 80.93 81.74 80.82 81.66 0.1M
2022-01-13 81.75 81.89 80.67 80.77 0.1M
2022-01-12 80.54 81.08 80.34 80.92 0.1M
2022-01-11 79.97 80.04 79.17 79.67 0.1M
2022-01-10 79.07 79.16 77.77 78.59 0.1M
2022-01-07 78.91 79.42 78.87 78.93 0.1M
2022-01-06 79.14 79.44 78.64 78.85 0.2M
2022-01-05 78.33 78.67 76.93 76.93 0.2M
2022-01-04 77.69 77.85 77.21 77.33 0.2M
2022-01-03 76.09 76.09 75.45 75.68 0.2M