WPP plc (WPPGF)
OTCMKTS
· Delayed Price · Currency is USD
8.36
+0.06 (0.72%)
At close: Mar 7, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.72% | 2,985 |
| Mar 6, 2025 | 8.01 | 8.62 | 8.01 | 8.30 | 8.30 | 8.64% | 5,366 |
| Mar 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -22.83% | 821 |
| Feb 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.43% | 369 |
| Jan 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.29% | 459 |
| Jan 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -3.16% | 7,485 |
| Jan 27, 2025 | 9.35 | 9.48 | 8.97 | 9.48 | 9.48 | 6.70% | 19,159 |
| Jan 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -10.43% | 3,013 |
| Jan 7, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -3.31% | 177 |
| Jan 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.91% | 320 |
| Jan 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.48% | 612 |
| Dec 26, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 4.57% | 310 |
| Dec 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -9.30% | 6,933 |
| Dec 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -3.14% | 164 |
| Dec 17, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.72% | 1,721 |
| Dec 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.52% | 947 |
| Dec 10, 2024 | 10.97 | 11.20 | 10.97 | 11.20 | 11.20 | -1.15% | 2,100 |
| Dec 9, 2024 | 11.11 | 11.33 | 11.11 | 11.33 | 11.33 | 3.47% | 2,289 |
| Dec 4, 2024 | 10.91 | 10.95 | 10.91 | 10.95 | 10.95 | 0.28% | 2,000 |
| Dec 2, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 3.60% | 1,054 |
| Nov 27, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.54% | 937 |
| Nov 25, 2024 | 10.88 | 10.88 | 10.60 | 10.60 | 10.60 | 4.30% | 742 |
| Nov 22, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -4.90% | 387 |
| Nov 19, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 4.87% | 253 |
| Nov 13, 2024 | 10.24 | 10.24 | 10.19 | 10.19 | 10.19 | -4.71% | 2,157 |
| Nov 11, 2024 | 10.84 | 10.84 | 10.69 | 10.69 | 10.69 | -0.45% | 735 |
| Nov 8, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -3.09% | 187 |
| Nov 5, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 5.62% | 100 |
| Oct 31, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% | 654 |
| Oct 30, 2024 | 10.63 | 10.63 | 10.51 | 10.51 | 10.51 | 1.25% | 1,661 |
| Oct 10, 2024 | 10.01 | 10.38 | 10.01 | 10.38 | 10.38 | 2.13% | 200 |
| Oct 9, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.97 | -5.42% | 1,000 |
| Oct 8, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.54 | 7.47% | 225 |
| Oct 3, 2024 | 10.07 | 10.07 | 10.00 | 10.00 | 9.81 | -0.41% | 1,597 |
| Sep 20, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.85 | -3.91% | 344 |
| Sep 19, 2024 | 10.32 | 10.45 | 10.32 | 10.45 | 10.25 | 2.96% | 4,000 |
| Sep 18, 2024 | 10.38 | 10.38 | 10.15 | 10.15 | 9.95 | 2.99% | 279 |