WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
23.55
-0.52 (-2.18%)
Oct 29, 2025, 3:08 PM EDT - Market open
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 24.04 | 24.08 | 23.50 | 23.50 | - | -2.37% | 426,718 |
| Oct 28, 2025 | 24.20 | 24.40 | 24.02 | 24.07 | 24.07 | -0.62% | 302,653 |
| Oct 27, 2025 | 24.03 | 24.24 | 23.95 | 24.22 | 24.22 | 1.25% | 351,793 |
| Oct 24, 2025 | 24.14 | 24.14 | 23.88 | 23.92 | 23.92 | 0.04% | 324,604 |
| Oct 23, 2025 | 24.36 | 24.46 | 23.91 | 23.91 | 23.91 | -1.77% | 296,810 |
| Oct 22, 2025 | 23.96 | 24.60 | 23.95 | 24.34 | 24.34 | 1.93% | 330,169 |
| Oct 21, 2025 | 23.32 | 24.01 | 23.29 | 23.88 | 23.88 | 2.80% | 379,130 |
| Oct 20, 2025 | 23.13 | 23.53 | 23.12 | 23.23 | 23.23 | -0.94% | 410,544 |
| Oct 17, 2025 | 23.78 | 23.92 | 23.36 | 23.45 | 23.45 | -3.02% | 409,042 |
| Oct 16, 2025 | 23.97 | 24.26 | 23.67 | 24.18 | 24.18 | 1.60% | 1,018,241 |
| Oct 15, 2025 | 23.28 | 23.85 | 23.28 | 23.80 | 23.80 | 3.93% | 470,870 |
| Oct 14, 2025 | 22.43 | 23.80 | 22.43 | 22.90 | 22.90 | 0.93% | 1,462,050 |
| Oct 13, 2025 | 22.67 | 22.82 | 22.42 | 22.69 | 22.69 | 0.67% | 513,533 |
| Oct 10, 2025 | 23.15 | 23.29 | 22.46 | 22.54 | 22.54 | -4.17% | 579,958 |
| Oct 9, 2025 | 24.08 | 24.09 | 23.40 | 23.52 | 23.01 | -4.55% | 544,175 |
| Oct 8, 2025 | 24.78 | 24.92 | 24.59 | 24.64 | 24.10 | 0.82% | 311,140 |
| Oct 7, 2025 | 24.69 | 24.86 | 24.37 | 24.44 | 23.91 | -1.45% | 376,605 |
| Oct 6, 2025 | 25.16 | 25.35 | 24.55 | 24.80 | 24.26 | -0.36% | 575,418 |
| Oct 3, 2025 | 24.38 | 24.98 | 24.38 | 24.89 | 24.35 | 2.51% | 514,188 |
| Oct 2, 2025 | 24.47 | 24.56 | 24.10 | 24.28 | 23.75 | -2.18% | 309,146 |
| Oct 1, 2025 | 25.32 | 25.40 | 24.77 | 24.82 | 24.28 | -0.92% | 480,261 |
| Sep 30, 2025 | 24.40 | 25.05 | 24.36 | 25.05 | 24.50 | 2.54% | 693,384 |
| Sep 29, 2025 | 24.23 | 24.53 | 24.14 | 24.43 | 23.90 | 1.62% | 483,538 |
| Sep 26, 2025 | 23.78 | 24.14 | 23.78 | 24.04 | 23.52 | 1.74% | 424,098 |
| Sep 25, 2025 | 23.81 | 23.82 | 23.43 | 23.63 | 23.11 | -1.50% | 405,701 |
| Sep 24, 2025 | 23.88 | 24.09 | 23.77 | 23.99 | 23.47 | -0.21% | 372,513 |
| Sep 23, 2025 | 24.32 | 24.62 | 24.01 | 24.04 | 23.52 | -1.15% | 467,395 |
| Sep 22, 2025 | 24.36 | 24.45 | 24.21 | 24.32 | 23.79 | 1.16% | 578,176 |
| Sep 19, 2025 | 24.32 | 24.69 | 24.02 | 24.04 | 23.52 | -6.64% | 903,234 |
| Sep 18, 2025 | 25.89 | 25.97 | 25.67 | 25.75 | 25.19 | -1.83% | 366,605 |
| Sep 17, 2025 | 26.39 | 26.91 | 26.16 | 26.23 | 25.66 | - | 378,354 |
| Sep 16, 2025 | 26.44 | 26.64 | 26.03 | 26.23 | 25.66 | -1.47% | 380,722 |
| Sep 15, 2025 | 27.05 | 27.23 | 26.53 | 26.62 | 26.04 | -1.99% | 714,252 |
| Sep 12, 2025 | 27.08 | 27.18 | 26.83 | 27.16 | 26.57 | -0.18% | 299,474 |
| Sep 11, 2025 | 26.90 | 27.21 | 26.70 | 27.21 | 26.62 | 1.27% | 387,868 |
| Sep 10, 2025 | 27.24 | 27.32 | 26.79 | 26.87 | 26.28 | -1.54% | 302,040 |
| Sep 9, 2025 | 27.41 | 27.50 | 27.19 | 27.29 | 26.69 | 0.33% | 183,161 |
| Sep 8, 2025 | 27.12 | 27.31 | 26.92 | 27.20 | 26.61 | 0.74% | 422,848 |
| Sep 5, 2025 | 26.81 | 27.39 | 26.81 | 27.00 | 26.41 | 0.71% | 296,805 |
| Sep 4, 2025 | 27.02 | 27.04 | 26.59 | 26.81 | 26.22 | 0.98% | 311,831 |
| Sep 3, 2025 | 26.32 | 26.63 | 26.28 | 26.55 | 25.97 | 1.30% | 326,434 |
| Sep 2, 2025 | 26.24 | 26.47 | 25.98 | 26.21 | 25.64 | -1.24% | 461,415 |
| Aug 29, 2025 | 26.49 | 26.73 | 26.34 | 26.54 | 25.96 | -0.19% | 347,185 |
| Aug 28, 2025 | 26.63 | 26.63 | 26.42 | 26.59 | 26.01 | 0.23% | 310,528 |
| Aug 27, 2025 | 26.20 | 26.59 | 26.15 | 26.53 | 25.95 | 0.84% | 209,644 |
| Aug 26, 2025 | 26.76 | 26.76 | 26.28 | 26.31 | 25.74 | -1.61% | 243,450 |
| Aug 25, 2025 | 27.09 | 27.09 | 26.74 | 26.74 | 26.16 | -1.29% | 256,288 |
| Aug 22, 2025 | 26.59 | 27.23 | 26.59 | 27.09 | 26.50 | 2.61% | 402,602 |
| Aug 21, 2025 | 26.36 | 26.53 | 26.27 | 26.40 | 25.82 | -0.45% | 394,291 |
| Aug 20, 2025 | 26.38 | 26.63 | 26.34 | 26.52 | 25.94 | 1.41% | 493,787 |