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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202524.0424.0823.5023.50--2.37%426,718
Oct 28, 202524.2024.4024.0224.0724.07-0.62%302,653
Oct 27, 202524.0324.2423.9524.2224.221.25%351,793
Oct 24, 202524.1424.1423.8823.9223.920.04%324,604
Oct 23, 202524.3624.4623.9123.9123.91-1.77%296,810
Oct 22, 202523.9624.6023.9524.3424.341.93%330,169
Oct 21, 202523.3224.0123.2923.8823.882.80%379,130
Oct 20, 202523.1323.5323.1223.2323.23-0.94%410,544
Oct 17, 202523.7823.9223.3623.4523.45-3.02%409,042
Oct 16, 202523.9724.2623.6724.1824.181.60%1,018,241
Oct 15, 202523.2823.8523.2823.8023.803.93%470,870
Oct 14, 202522.4323.8022.4322.9022.900.93%1,462,050
Oct 13, 202522.6722.8222.4222.6922.690.67%513,533
Oct 10, 202523.1523.2922.4622.5422.54-4.17%579,958
Oct 9, 202524.0824.0923.4023.5223.01-4.55%544,175
Oct 8, 202524.7824.9224.5924.6424.100.82%311,140
Oct 7, 202524.6924.8624.3724.4423.91-1.45%376,605
Oct 6, 202525.1625.3524.5524.8024.26-0.36%575,418
Oct 3, 202524.3824.9824.3824.8924.352.51%514,188
Oct 2, 202524.4724.5624.1024.2823.75-2.18%309,146
Oct 1, 202525.3225.4024.7724.8224.28-0.92%480,261
Sep 30, 202524.4025.0524.3625.0524.502.54%693,384
Sep 29, 202524.2324.5324.1424.4323.901.62%483,538
Sep 26, 202523.7824.1423.7824.0423.521.74%424,098
Sep 25, 202523.8123.8223.4323.6323.11-1.50%405,701
Sep 24, 202523.8824.0923.7723.9923.47-0.21%372,513
Sep 23, 202524.3224.6224.0124.0423.52-1.15%467,395
Sep 22, 202524.3624.4524.2124.3223.791.16%578,176
Sep 19, 202524.3224.6924.0224.0423.52-6.64%903,234
Sep 18, 202525.8925.9725.6725.7525.19-1.83%366,605
Sep 17, 202526.3926.9126.1626.2325.66-378,354
Sep 16, 202526.4426.6426.0326.2325.66-1.47%380,722
Sep 15, 202527.0527.2326.5326.6226.04-1.99%714,252
Sep 12, 202527.0827.1826.8327.1626.57-0.18%299,474
Sep 11, 202526.9027.2126.7027.2126.621.27%387,868
Sep 10, 202527.2427.3226.7926.8726.28-1.54%302,040
Sep 9, 202527.4127.5027.1927.2926.690.33%183,161
Sep 8, 202527.1227.3126.9227.2026.610.74%422,848
Sep 5, 202526.8127.3926.8127.0026.410.71%296,805
Sep 4, 202527.0227.0426.5926.8126.220.98%311,831
Sep 3, 202526.3226.6326.2826.5525.971.30%326,434
Sep 2, 202526.2426.4725.9826.2125.64-1.24%461,415
Aug 29, 202526.4926.7326.3426.5425.96-0.19%347,185
Aug 28, 202526.6326.6326.4226.5926.010.23%310,528
Aug 27, 202526.2026.5926.1526.5325.950.84%209,644
Aug 26, 202526.7626.7626.2826.3125.74-1.61%243,450
Aug 25, 202527.0927.0926.7426.7426.16-1.29%256,288
Aug 22, 202526.5927.2326.5927.0926.502.61%402,602
Aug 21, 202526.3626.5326.2726.4025.82-0.45%394,291
Aug 20, 202526.3826.6326.3426.5225.941.41%493,787