WPP plc (WPPGF)
OTCMKTS
· Delayed Price · Currency is USD
7.80
0.00 (0.00%)
At close: Jun 5, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.46 | 7.91 | 7.46 | 7.80 | 7.80 | -2.01% | 26,950 |
| May 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.63 | -1.36% | 229 |
| May 22, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.73 | -3.68% | 187 |
| May 15, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.03 | -2.47% | 186 |
| May 14, 2025 | 8.22 | 8.59 | 8.08 | 8.59 | 8.23 | 10.27% | 9,393 |
| May 12, 2025 | 8.03 | 8.03 | 7.79 | 7.79 | 7.47 | -3.09% | 35,588 |
| May 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.70 | 5.09% | 191 |
| Apr 22, 2025 | 7.02 | 7.65 | 7.02 | 7.65 | 7.33 | 4.78% | 690 |
| Apr 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.00 | 3.40% | 1,645 |
| Apr 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.77 | 1.44% | 1,155 |
| Apr 11, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.67 | 2.16% | 45,779 |
| Apr 10, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | 4.82% | 581 |
| Apr 7, 2025 | 6.57 | 6.57 | 6.50 | 6.50 | 6.23 | -15.03% | 4,644 |
| Apr 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.33 | -6.75% | 204 |
| Mar 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | -2.47% | 475 |
| Mar 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.06 | 7.57% | 315 |
| Mar 14, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.50 | -2.01% | 29,974 |
| Mar 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.65 | -4.55% | 595 |
| Mar 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.01 | 0.72% | 2,985 |
| Mar 6, 2025 | 8.01 | 8.62 | 8.01 | 8.30 | 7.96 | 8.64% | 5,366 |
| Mar 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.32 | -22.83% | 821 |
| Feb 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.49 | 5.43% | 369 |
| Jan 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.00 | 2.29% | 459 |
| Jan 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 8.80 | -3.16% | 7,485 |
| Jan 27, 2025 | 9.35 | 9.48 | 8.97 | 9.48 | 9.09 | 6.70% | 19,159 |
| Jan 10, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.52 | -10.43% | 3,013 |
| Jan 7, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.51 | -3.31% | 177 |
| Jan 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 9.83 | -1.91% | 320 |
| Jan 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.03 | -0.48% | 612 |
| Dec 26, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.07 | 4.57% | 310 |
| Dec 23, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.63 | -9.30% | 6,933 |
| Dec 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.62 | -3.14% | 164 |
| Dec 17, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 10.96 | 3.72% | 1,721 |
| Dec 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.57 | -1.52% | 947 |
| Dec 10, 2024 | 10.97 | 11.20 | 10.97 | 11.20 | 10.73 | -1.15% | 2,100 |