WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
35.68
+0.22 (0.62%)
Apr 17, 2025, 4:00 PM EDT - Market closed

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202535.6435.9535.4535.6635.660.56%300,518
Apr 16, 202535.6636.0035.2535.4635.46-2.66%224,463
Apr 15, 202536.5636.7536.3336.4336.430.28%277,003
Apr 14, 202536.1536.6435.8836.3336.332.95%362,280
Apr 11, 202534.6235.3534.5035.2935.293.58%382,100
Apr 10, 202534.3334.4233.3834.0734.07-1.82%472,021
Apr 9, 202531.5834.8631.5234.7034.708.34%638,866
Apr 8, 202533.4233.6431.6932.0332.03-3.47%454,515
Apr 7, 202532.9534.5832.5433.1833.18-4.33%705,983
Apr 4, 202535.4735.6634.6834.6834.68-5.48%366,236
Apr 3, 202537.5537.5736.6836.6936.69-2.24%811,196
Apr 2, 202536.9837.5936.8937.5337.533.62%602,484
Apr 1, 202535.5536.3334.6236.2236.22-4.58%768,657
Mar 31, 202537.4538.0437.3337.9637.96-1.22%429,618
Mar 28, 202538.7038.8138.2538.4338.43-1.11%315,106
Mar 27, 202539.2739.3538.8638.8638.86-1.09%234,969
Mar 26, 202539.4839.6139.2339.2939.29-1.50%182,911
Mar 25, 202540.1040.1139.6839.8939.890.63%273,906
Mar 24, 202539.9840.3539.4539.6439.64-1.78%304,267
Mar 21, 202540.3540.6440.2740.3640.36-0.98%211,955
Mar 20, 202540.5441.0140.5440.7640.761.09%160,763
Mar 19, 202540.2840.5439.8540.3240.32-0.25%569,959
Mar 18, 202540.3140.4840.1640.4240.420.25%197,966
Mar 17, 202540.1440.4739.9740.3240.321.08%317,615
Mar 14, 202540.3240.3339.1839.8939.89-1.65%450,453
Mar 13, 202540.9741.0940.4640.5640.56-0.66%229,694
Mar 12, 202541.0741.1440.7040.8340.83-0.15%210,291
Mar 11, 202541.3141.3240.4240.8940.89-0.90%304,786
Mar 10, 202541.5241.8740.8641.2641.26-0.89%282,933
Mar 7, 202540.9141.6340.0541.6341.633.20%427,206
Mar 6, 202540.2540.8540.0640.3440.341.74%247,011
Mar 5, 202538.9939.7738.9039.6539.651.10%306,259
Mar 4, 202539.3039.9939.0239.2239.22-1.85%288,011
Mar 3, 202540.9240.9539.7939.9639.96-1.48%1,023,103
Feb 28, 202540.5340.9240.1440.5640.56-1.22%1,024,009
Feb 27, 202540.8641.3040.4841.0641.06-15.43%505,419
Feb 26, 202548.3449.0548.3448.5548.550.19%140,019
Feb 25, 202548.2948.5847.8948.4648.460.50%187,011
Feb 24, 202547.8148.3647.6248.2248.221.58%182,040
Feb 21, 202547.7147.7647.2447.4747.47-0.31%88,812
Feb 20, 202548.0348.2647.3047.6247.62-1.14%110,980
Feb 19, 202548.0748.4247.9248.1748.17-1.59%113,106
Feb 18, 202548.8848.9548.5648.9548.951.41%135,051
Feb 14, 202548.8449.1248.2748.2748.27-1.21%148,569
Feb 13, 202548.7148.8948.5148.8648.860.87%110,359
Feb 12, 202548.1848.5147.9048.4448.44-1.06%100,504
Feb 11, 202548.5648.9848.5548.9648.960.18%74,266
Feb 10, 202548.7348.8948.5248.8748.870.47%87,175
Feb 7, 202548.9648.9648.3848.6448.64-0.27%128,359
Feb 6, 202548.6849.0248.6048.7748.77-0.16%122,931