WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
24.64
+0.20 (0.82%)
At close: Oct 8, 2025, 4:00 PM EDT
24.64
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202524.7824.9224.6024.64-0.82%150,680
Oct 7, 202524.6924.8624.3724.4424.44-1.45%376,605
Oct 6, 202525.1625.3524.5524.8024.80-0.36%575,418
Oct 3, 202524.3824.9824.3824.8924.892.51%514,188
Oct 2, 202524.4724.5624.1024.2824.28-2.18%309,146
Oct 1, 202525.3225.4024.7724.8224.82-0.92%480,261
Sep 30, 202524.4025.0524.3625.0525.052.54%693,384
Sep 29, 202524.2324.5324.1424.4324.431.62%483,538
Sep 26, 202523.7824.1423.7824.0424.041.74%424,098
Sep 25, 202523.8123.8223.4323.6323.63-1.50%405,701
Sep 24, 202523.8824.0923.7723.9923.99-0.21%372,513
Sep 23, 202524.3224.6224.0124.0424.04-1.15%467,395
Sep 22, 202524.3624.4524.2124.3224.321.16%578,176
Sep 19, 202524.3224.6924.0224.0424.04-6.64%903,234
Sep 18, 202525.8925.9725.6725.7525.75-1.83%366,605
Sep 17, 202526.3926.9126.1626.2326.23-378,354
Sep 16, 202526.4426.6426.0326.2326.23-1.47%380,722
Sep 15, 202527.0527.2326.5326.6226.62-1.99%714,252
Sep 12, 202527.0827.1826.8327.1627.16-0.18%299,474
Sep 11, 202526.9027.2126.7027.2127.211.27%387,868
Sep 10, 202527.2427.3226.7926.8726.87-1.54%302,040
Sep 9, 202527.4127.5027.1927.2927.290.33%183,161
Sep 8, 202527.1227.3126.9227.2027.200.74%422,848
Sep 5, 202526.8127.3926.8127.0027.000.71%296,805
Sep 4, 202527.0227.0426.5926.8126.810.98%311,831
Sep 3, 202526.3226.6326.2826.5526.551.30%326,434
Sep 2, 202526.2426.4725.9826.2126.21-1.24%461,415
Aug 29, 202526.4926.7326.3426.5426.54-0.19%347,185
Aug 28, 202526.6326.6326.4226.5926.590.23%310,528
Aug 27, 202526.2026.5926.1526.5326.530.84%209,644
Aug 26, 202526.7626.7626.2826.3126.31-1.61%243,450
Aug 25, 202527.0927.0926.7426.7426.74-1.29%256,288
Aug 22, 202526.5927.2326.5927.0927.092.61%402,602
Aug 21, 202526.3626.5326.2726.4026.40-0.45%394,291
Aug 20, 202526.3826.6326.3426.5226.521.41%493,787
Aug 19, 202526.0026.3825.9526.1526.152.95%635,623
Aug 18, 202525.4425.7525.3725.4025.40-0.24%563,855
Aug 15, 202525.4725.7325.4325.4625.46-0.24%367,524
Aug 14, 202525.2225.5725.0425.5225.521.63%372,193
Aug 13, 202524.4825.1424.3625.1125.112.28%663,488
Aug 12, 202524.3624.8024.2824.5524.55-0.49%659,293
Aug 11, 202524.7724.9724.4924.6724.67-0.32%654,436
Aug 8, 202524.8924.9824.5224.7524.75-5.43%751,198
Aug 7, 202526.1226.6826.0026.1726.17-2.31%701,496
Aug 6, 202526.8326.9826.6926.7926.79-0.59%462,596
Aug 5, 202526.8526.9826.7226.9526.951.16%460,022
Aug 4, 202526.6326.7226.4826.6426.64-0.52%350,474
Aug 1, 202526.9326.9726.6226.7826.78-1.11%415,828
Jul 31, 202526.9527.2326.8627.0827.080.45%552,759
Jul 30, 202527.4227.4726.9126.9626.96-2.32%405,536