WPP Plc - Price History

Monthly price history for WPP (WPP Plc)

DateAdjusted priceReal price
November 2020 50.72 USD 50.72 USD
October 2020 39.95 USD 39.95 USD
September 2020 38.63 USD 39.24 USD
August 2020 41.73 USD 42.39 USD
July 2020 36.72 USD 37.30 USD
June 2020 38.52 USD 39.13 USD
May 2020 35.18 USD 37.84 USD
April 2020 35.99 USD 38.71 USD
March 2020 31.39 USD 33.77 USD
February 2020 44.88 USD 48.28 USD
January 2020 57.79 USD 62.16 USD
December 2019 65.35 USD 70.29 USD
November 2019 59.93 USD 64.47 USD
October 2019 58.05 USD 62.44 USD
September 2019 56.87 USD 62.59 USD
August 2019 53.80 USD 59.21 USD
July 2019 53.50 USD 58.88 USD
June 2019 57.16 USD 62.91 USD
May 2019 51.96 USD 59.49 USD
April 2019 54.41 USD 62.30 USD
March 2019 46.12 USD 52.80 USD
February 2019 48.03 USD 54.99 USD
January 2019 50.05 USD 57.30 USD
December 2018 47.86 USD 54.80 USD
November 2018 48.19 USD 55.18 USD
October 2018 49.27 USD 56.41 USD
September 2018 62.75 USD 73.27 USD
August 2018 70.91 USD 82.80 USD
July 2018 67.09 USD 78.34 USD
June 2018 67.29 USD 78.58 USD
May 2018 68.78 USD 82.90 USD
April 2018 71.04 USD 85.62 USD
March 2018 66.00 USD 79.55 USD
February 2018 78.96 USD 95.17 USD
January 2018 75.01 USD 90.40 USD
December 2017 75.14 USD 90.56 USD
November 2017 72.96 USD 87.94 USD
October 2017 73.26 USD 88.29 USD
September 2017 75.80 USD 92.80 USD
August 2017 74.98 USD 91.79 USD
July 2017 83.28 USD 101.96 USD
June 2017 86.10 USD 105.41 USD
May 2017 90.19 USD 112.73 USD
April 2017 85.68 USD 107.10 USD
March 2017 87.52 USD 109.40 USD
February 2017 93.96 USD 117.45 USD
January 2017 92.99 USD 116.24 USD
December 2016 88.53 USD 110.66 USD
November 2016 84.99 USD 106.24 USD
October 2016 86.78 USD 108.47 USD
September 2016 93.14 USD 117.72 USD
August 2016 91.68 USD 115.87 USD
July 2016 88.67 USD 112.07 USD
June 2016 82.70 USD 104.52 USD
May 2016 90.11 USD 115.93 USD
April 2016 91.06 USD 117.15 USD
March 2016 90.50 USD 116.43 USD
February 2016 81.80 USD 105.24 USD
January 2016 84.57 USD 108.80 USD
December 2015 89.19 USD 114.74 USD
November 2015 89.74 USD 115.48 USD
October 2015 87.08 USD 112.06 USD
September 2015 79.93 USD 104.03 USD
August 2015 79.26 USD 103.16 USD
July 2015 88.46 USD 115.14 USD
June 2015 86.58 USD 112.72 USD
May 2015 89.54 USD 118.57 USD
April 2015 87.90 USD 116.43 USD
March 2015 85.89 USD 113.77 USD
February 2015 9.16 USD 9.25 USD
January 2015 83.14 USD 110.12 USD
December 2014 78.57 USD 104.10 USD
November 2014 78.95 USD 104.60 USD
October 2014 73.66 USD 97.59 USD
September 2014 75.01 USD 100.44 USD
August 2014 78.32 USD 104.87 USD
July 2014 74.31 USD 99.49 USD
June 2014 81.38 USD 108.99 USD
May 2014 79.14 USD 107.97 USD
April 2014 79.12 USD 107.93 USD
March 2014 75.54 USD 103.08 USD
February 2014 80.16 USD 109.39 USD
January 2014 76.85 USD 104.87 USD
December 2013 84.15 USD 114.86 USD
November 2013 81.14 USD 110.76 USD
October 2013 78.05 USD 106.54 USD
September 2013 74.77 USD 102.94 USD
August 2013 67.36 USD 92.74 USD
July 2013 65.43 USD 90.09 USD
June 2013 62.00 USD 85.39 USD
May 2013 60.69 USD 85.07 USD
April 2013 58.89 USD 82.54 USD
March 2013 57.14 USD 80.12 USD
February 2013 56.87 USD 79.74 USD
January 2013 55.94 USD 78.43 USD
December 2012 51.97 USD 72.90 USD
November 2012 48.98 USD 68.70 USD
October 2012 46.08 USD 64.64 USD
September 2012 48.06 USD 68.13 USD
August 2012 45.78 USD 64.89 USD
July 2012 44.85 USD 63.57 USD
June 2012 42.92 USD 60.86 USD
May 2012 41.20 USD 59.83 USD
April 2012 46.70 USD 67.82 USD
March 2012 47.06 USD 68.37 USD
February 2012 44.17 USD 64.17 USD
January 2012 40.35 USD 58.62 USD
December 2011 35.93 USD 52.23 USD
November 2011 36.10 USD 52.47 USD
October 2011 35.66 USD 51.83 USD
September 2011 31.27 USD 46.05 USD
August 2011 35.56 USD 52.37 USD
July 2011 38.43 USD 56.59 USD
June 2011 42.59 USD 62.75 USD
May 2011 41.69 USD 62.37 USD
April 2011 43.64 USD 65.29 USD
March 2011 41.26 USD 61.76 USD
February 2011 45.95 USD 68.78 USD
January 2011 41.41 USD 61.98 USD
December 2010 41.38 USD 61.97 USD
November 2010 37.10 USD 55.56 USD
October 2010 38.74 USD 58.04 USD
September 2010 36.85 USD 55.67 USD
August 2010 32.81 USD 49.56 USD
July 2010 35.29 USD 53.32 USD
June 2010 30.98 USD 46.81 USD
May 2010 31.10 USD 46.98 USD
April 2010 34.97 USD 52.83 USD
March 2010 34.12 USD 51.55 USD
February 2010 8.38 USD 8.96 USD
January 2010 30.04 USD 46.10 USD
December 2009 31.70 USD 48.65 USD
November 2009 30.65 USD 47.03 USD
October 2009 29.18 USD 44.78 USD
September 2009 27.73 USD 42.97 USD
August 2009 26.69 USD 41.37 USD
July 2009 24.86 USD 38.52 USD
June 2009 21.46 USD 33.26 USD
May 2009 23.66 USD 37.39 USD
April 2009 21.59 USD 34.12 USD
March 2009 17.69 USD 27.95 USD
February 2009 6.04 USD 6.46 USD
January 2009 17.70 USD 27.97 USD
December 2008 18.68 USD 29.59 USD
November 2008 17.48 USD 27.70 USD
October 2008 19.19 USD 30.41 USD
September 2008 25.23 USD 40.64 USD
August 2008 30.29 USD 48.79 USD
July 2008 29.53 USD 47.57 USD
June 2008 29.63 USD 47.82 USD
May 2008 37.01 USD 60.65 USD
April 2008 37.36 USD 61.23 USD
March 2008 36.34 USD 59.64 USD
February 2008 36.30 USD 59.57 USD
January 2008 37.42 USD 61.42 USD
December 2007 39.12 USD 64.29 USD
November 2007 38.46 USD 63.20 USD
October 2007 41.86 USD 68.80 USD
September 2007 40.78 USD 67.50 USD
August 2007 43.03 USD 71.24 USD
July 2007 43.22 USD 71.55 USD
June 2007 45.10 USD 74.75 USD
May 2007 44.10 USD 73.84 USD
April 2007 44.35 USD 74.26 USD
March 2007 45.33 USD 75.99 USD
February 2007 43.27 USD 72.53 USD
January 2007 43.95 USD 73.68 USD
December 2006 40.39 USD 67.78 USD
November 2006 39.45 USD 66.21 USD
October 2006 38.13 USD 64.00 USD
September 2006 36.53 USD 61.73 USD
August 2006 35.93 USD 60.72 USD
July 2006 34.96 USD 59.08 USD
June 2006 35.62 USD 60.29 USD
May 2006 36.40 USD 61.61 USD
April 2006 36.12 USD 61.69 USD
March 2006 35.09 USD 60.01 USD
February 2006 33.91 USD 57.99 USD
January 2006 32.49 USD 55.57 USD
December 2005 31.53 USD 54.00 USD
November 2005 28.70 USD 49.15 USD
October 2005 28.76 USD 49.26 USD
September 2005 29.63 USD 51.12 USD
August 2005 29.95 USD 51.67 USD
July 2005 30.53 USD 52.67 USD
June 2005 29.54 USD 51.05 USD
May 2005 30.47 USD 53.16 USD
April 2005 31.02 USD 54.11 USD
March 2005 32.47 USD 56.73 USD
February 2005 32.91 USD 57.50 USD
January 2005 31.05 USD 54.26 USD
December 2004 31.19 USD 54.67 USD
November 2004 31.31 USD 54.89 USD
October 2004 28.67 USD 50.26 USD
September 2004 26.42 USD 46.61 USD
August 2004 25.66 USD 45.26 USD
July 2004 26.45 USD 46.66 USD
June 2004 28.99 USD 51.23 USD
May 2004 28.23 USD 50.00 USD
April 2004 27.83 USD 49.29 USD
March 2004 28.70 USD 50.91 USD
February 2004 10.33 USD 12.85 USD
January 2004 31.50 USD 55.88 USD
December 2003 27.75 USD 49.30 USD
November 2003 27.11 USD 48.16 USD
October 2003 27.01 USD 47.98 USD
September 2003 23.58 USD 42.12 USD
August 2003 25.75 USD 45.98 USD
July 2003 24.92 USD 44.50 USD
June 2003 22.39 USD 40.07 USD
May 2003 22.85 USD 41.21 USD
April 2003 19.73 USD 35.58 USD
March 2003 15.22 USD 27.52 USD
February 2003 16.96 USD 30.67 USD
January 2003 19.70 USD 35.61 USD
December 2002 20.90 USD 37.88 USD
November 2002 22.96 USD 41.62 USD
October 2002 18.73 USD 33.95 USD
September 2002 18.77 USD 34.10 USD
August 2002 20.27 USD 36.98 USD
July 2002 20.96 USD 38.24 USD
June 2002 24.11 USD 44.08 USD
May 2002 28.14 USD 51.69 USD
April 2002 28.82 USD 52.94 USD
March 2002 30.68 USD 56.46 USD
February 2002 28.70 USD 52.81 USD
January 2002 27.12 USD 49.90 USD
December 2001 29.24 USD 53.90 USD
November 2001 26.73 USD 49.28 USD
October 2001 24.09 USD 44.40 USD
September 2001 20.00 USD 36.87 USD
August 2001 26.78 USD 49.47 USD
July 2001 28.29 USD 52.26 USD
June 2001 27.16 USD 50.25 USD
May 2001 29.15 USD 54.14 USD
April 2001 32.25 USD 59.90 USD
March 2001 28.86 USD 53.69 USD
February 2001 31.72 USD 59.00 USD
January 2001 34.24 USD 63.69 USD
December 2000 33.72 USD 62.81 USD
November 2000 28.69 USD 53.44 USD
October 2000 35.90 USD 66.88 USD
September 2000 31.80 USD 59.31 USD
August 2000 37.81 USD 70.63 USD
July 2000 36.94 USD 69.00 USD
June 2000 38.83 USD 72.63 USD
May 2000 32.30 USD 60.56 USD
April 2000 41.22 USD 77.38 USD
March 2000 46.21 USD 86.75 USD
February 2000 52.74 USD 99.00 USD
January 2000 43.15 USD 81.00 USD
December 1999 44.24 USD 83.13 USD
November 1999 38.59 USD 72.50 USD
October 1999 29.24 USD 54.94 USD
September 1999 24.67 USD 46.50 USD
August 1999 24.91 USD 46.97 USD
July 1999 23.74 USD 44.75 USD
June 1999 22.70 USD 42.88 USD
May 1999 21.58 USD 40.81 USD
April 1999 23.20 USD 43.88 USD
March 1999 22.83 USD 43.25 USD
February 1999 13.39 USD 15.88 USD
January 1999 19.75 USD 37.41 USD
December 1998 16.27 USD 30.88 USD
November 1998 14.62 USD 27.75 USD
October 1998 13.07 USD 24.88 USD
September 1998 11.96 USD 22.81 USD
August 1998 14.26 USD 27.19 USD
July 1998 17.67 USD 33.69 USD
June 1998 17.60 USD 33.63 USD
May 1998 16.73 USD 32.00 USD
April 1998 16.83 USD 32.19 USD
March 1998 15.12 USD 29.00 USD
February 1998 17.95 USD 21.63 USD
January 1998 11.34 USD 21.75 USD
December 1997 11.77 USD 22.56 USD
November 1997 11.78 USD 22.59 USD
October 1997 12.03 USD 23.06 USD
September 1997 11.94 USD 22.94 USD
August 1997 11.94 USD 23.00 USD
July 1997 10.68 USD 20.56 USD
June 1997 10.58 USD 20.38 USD
May 1997 10.20 USD 19.69 USD
April 1997 10.59 USD 20.44 USD
March 1997 10.56 USD 20.38 USD
February 1997 11.11 USD 21.50 USD
January 1997 10.11 USD 19.56 USD
December 1996 11.09 USD 21.47 USD
November 1996 9.43 USD 18.31 USD
October 1996 9.50 USD 18.44 USD
September 1996 9.42 USD 18.31 USD
August 1996 9.33 USD 18.19 USD
July 1996 8.33 USD 16.25 USD
June 1996 8.59 USD 16.75 USD
May 1996 7.84 USD 15.38 USD
April 1996 7.91 USD 15.50 USD
March 1996 7.81 USD 15.31 USD
February 1996 6.99 USD 13.75 USD
January 1996 6.61 USD 13.00 USD
December 1995 6.45 USD 12.69 USD
November 1995 6.13 USD 12.13 USD
October 1995 6.09 USD 12.03 USD
September 1995 6.07 USD 12.03 USD
August 1995 6.60 USD 13.13 USD
July 1995 5.42 USD 10.78 USD
June 1995 4.71 USD 9.38 USD
May 1995 4.86 USD 9.69 USD
April 1995 4.39 USD 8.75 USD
March 1995 4.00 USD 7.97 USD
February 1995 4.21 USD 8.44 USD
January 1995 4.36 USD 8.75 USD
December 1994 4.21 USD 8.44 USD
November 1994 4.34 USD 8.75 USD
October 1994 4.41 USD 8.91 USD
September 1994 4.29 USD 8.67 USD
August 1994 4.38 USD 8.91 USD
July 1994 4.07 USD 8.28 USD
June 1994 3.61 USD 7.34 USD
May 1994 4.42 USD 9.06 USD
April 1994 4.50 USD 9.22 USD
March 1994 4.04 USD 8.28 USD
February 1994 4.47 USD 9.22 USD
January 1994 4.17 USD 8.59 USD
December 1993 3.11 USD 6.41 USD
November 1993 3.16 USD 6.56 USD
October 1993 3.46 USD 7.19 USD
September 1993 3.61 USD 7.50 USD
August 1993 3.53 USD 7.34 USD
July 1993 3.21 USD 6.72 USD
June 1993 3.14 USD 6.56 USD
May 1993 2.97 USD 6.25 USD
April 1993 2.60 USD 5.47 USD
March 1993 2.23 USD 4.69 USD
February 1993 12.68 USD 32.25 USD
January 1993 2.06 USD 4.38 USD
December 1992 1.69 USD 3.59 USD
November 1992 1.67 USD 3.59 USD
October 1992 1.53 USD 3.28 USD
September 1992 1.23 USD 2.66 USD
August 1992 1.60 USD 3.44 USD
July 1992 1.87 USD 4.06 USD
June 1992 2.01 USD 4.38 USD
May 1992 2.21 USD 4.84 USD
April 1992 2.42 USD 5.31 USD
March 1992 2.71 USD 5.94 USD
February 1992 4.33 USD 9.53 USD
January 1992 1.99 USD 4.38 USD
December 1991 2.13 USD 4.69 USD
November 1991 2.25 USD 5.00 USD
October 1991 2.53 USD 5.63 USD
September 1991 3.30 USD 7.34 USD
August 1991 3.65 USD 8.13 USD
July 1991 4.20 USD 9.38 USD
June 1991 4.20 USD 9.38 USD
May 1991 6.14 USD 13.75 USD
April 1991 8.23 USD 18.44 USD
March 1991 5.72 USD 12.81 USD
February 1991 3.06 USD 6.88 USD
January 1991 3.48 USD 7.81 USD
December 1990 3.06 USD 6.88 USD
November 1990 5.29 USD 11.88 USD
October 1990 17.11 USD 38.44 USD
September 1990 16.41 USD 36.88 USD
August 1990 21.28 USD 47.81 USD
July 1990 26.29 USD 59.06 USD
June 1990 24.06 USD 54.06 USD
May 1990 23.92 USD 53.75 USD
April 1990 20.52 USD 46.56 USD
March 1990 22.31 USD 50.63 USD
February 1990 23.83 USD 54.06 USD
January 1990 24.66 USD 55.94 USD
December 1989 23.55 USD 53.44 USD
November 1989 23.69 USD 53.75 USD
October 1989 22.29 USD 51.56 USD
September 1989 25.54 USD 59.06 USD
August 1989 25.13 USD 58.13 USD
July 1989 24.86 USD 57.50 USD
June 1989 22.59 USD 53.13 USD
May 1989 23.52 USD 55.31 USD
April 1989 23.68 USD 56.88 USD
March 1989 24.46 USD 58.75 USD
February 1989 25.11 USD 60.31 USD
January 1989 24.72 USD 59.38 USD
December 1988 21.08 USD 50.63 USD
November 1988 21.73 USD 52.19 USD
October 1988 21.11 USD 51.25 USD
September 1988 20.47 USD 49.69 USD
August 1988 20.85 USD 50.63 USD
July 1988 22.14 USD 53.75 USD
June 1988 21.24 USD 51.56 USD
May 1988 20.34 USD 49.38 USD
April 1988 20.65 USD 50.63 USD
March 1988 19.63 USD 48.13 USD
February 1988 19.12 USD 46.88 USD
January 1988 16.32 USD 40.00 USD
December 1987 15.30 USD 37.50 USD

WPP

Price: 50.72USD

52 week range price:
27.18
70.80

Dividend Yield: 2.60%

5-year range yield:
0.05%
12.42%

Payout Ratio: -42.97%

Payout Ratio Range:
-42.97%
541.88%

Dividend Per Share: 4.95 USD

Earnings Per Share: -11.52 USD

Future Ex-Dividend Date: -

P/E Ratio: -4.19

Exchange: NYQ

Sector: Communication Services

Industry: Advertising Agencies

Volume: 145545

Ebitda: -

Market Capitalization: 11.7 billion

Average Dividend Frequency: 5

Last 12 month Dividends paid: 2

Years Paying Dividends: 33

DGR3: 5.07%

DGR5: 4.90%

DGR10: 12.67%

DGR20: 13.20%

Links: