WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.25	51.41	50.98	51.41	51.41	-0.35%	95,513
Nov 19, 2024	51.18	51.65	51.11	51.59	51.59	-0.04%	116,993
Nov 18, 2024	51.28	51.83	51.23	51.61	51.61	0.31%	155,256
Nov 15, 2024	53.02	53.06	50.82	51.45	51.45	-2.63%	344,068
Nov 14, 2024	52.83	53.36	52.76	52.84	52.84	1.30%	140,850
Nov 13, 2024	52.34	52.48	52.07	52.16	52.16	-1.12%	111,895
Nov 12, 2024	53.58	53.66	52.49	52.75	52.75	-2.93%	148,248
Nov 11, 2024	54.82	54.87	54.32	54.34	54.34	-0.38%	126,228
Nov 8, 2024	54.63	54.83	54.40	54.55	54.55	-1.96%	178,364
Nov 7, 2024	55.67	55.74	55.27	55.64	55.64	0.54%	109,044
Nov 6, 2024	55.46	55.63	54.88	55.34	55.34	1.67%	138,686
Nov 5, 2024	54.20	54.65	54.17	54.43	54.43	1.55%	107,469
Nov 4, 2024	54.01	54.17	53.48	53.60	53.60	0.68%	85,358
Nov 1, 2024	53.11	53.59	53.00	53.24	53.24	1.43%	133,479
Oct 31, 2024	53.14	53.14	52.14	52.49	52.49	-1.50%	119,289
Oct 30, 2024	53.44	53.87	53.26	53.29	53.29	-1.91%	86,366
Oct 29, 2024	54.11	54.45	54.00	54.33	54.33	0.89%	101,388
Oct 28, 2024	53.83	54.30	53.69	53.85	53.85	1.49%	128,040
Oct 25, 2024	53.54	53.64	53.00	53.06	53.06	-0.60%	164,719
Oct 24, 2024	53.56	53.59	53.34	53.38	53.38	0.89%	218,026
Oct 23, 2024	51.85	53.20	51.69	52.91	52.91	5.44%	188,005
Oct 22, 2024	50.26	50.29	49.78	50.18	50.18	-0.52%	123,141
Oct 21, 2024	50.81	51.06	50.44	50.44	50.44	-1.60%	97,263
Oct 18, 2024	51.49	51.49	51.09	51.26	51.26	-0.12%	107,880
Oct 17, 2024	50.81	51.32	50.61	51.32	51.32	2.05%	109,005
Oct 16, 2024	49.94	50.33	49.91	50.29	50.29	1.66%	83,612
Oct 15, 2024	49.72	49.95	49.46	49.47	49.47	0.24%	88,085
Oct 14, 2024	48.99	49.39	48.96	49.35	49.35	-0.06%	72,134
Oct 11, 2024	49.18	49.44	49.18	49.38	49.38	-1.81%	107,178
Oct 10, 2024	50.52	50.63	50.22	50.29	49.34	-1.35%	90,739
Oct 9, 2024	50.53	50.99	50.43	50.98	50.01	1.11%	115,122
Oct 8, 2024	50.59	50.67	50.20	50.42	49.46	-0.85%	212,985
Oct 7, 2024	51.13	51.21	50.74	50.85	49.89	-1.19%	82,391
Oct 4, 2024	51.29	51.48	51.14	51.46	50.48	1.46%	82,137
Oct 3, 2024	50.32	50.73	50.28	50.72	49.76	-0.98%	125,659
Oct 2, 2024	51.51	51.55	51.12	51.22	50.25	-1.06%	441,744
Oct 1, 2024	52.98	52.98	51.32	51.77	50.79	1.19%	259,905
Sep 30, 2024	51.61	51.66	50.92	51.16	50.19	-1.82%	75,418
Sep 27, 2024	52.08	52.37	52.01	52.11	51.12	1.03%	75,448
Sep 26, 2024	51.44	51.65	51.30	51.58	50.60	2.12%	78,166
Sep 25, 2024	50.99	51.03	50.48	50.51	49.55	-1.58%	101,468
Sep 24, 2024	50.86	51.35	50.85	51.32	50.35	0.18%	98,159
Sep 23, 2024	51.13	51.24	50.82	51.23	50.26	0.47%	111,690
Sep 20, 2024	51.21	51.34	50.93	50.99	50.02	-0.31%	143,343
Sep 19, 2024	51.32	51.41	50.89	51.15	50.18	2.46%	152,519
Sep 18, 2024	49.80	50.44	49.71	49.92	48.97	1.46%	113,502
Sep 17, 2024	49.72	49.74	49.11	49.20	48.27	-0.04%	75,613
Sep 16, 2024	48.99	49.22	48.91	49.22	48.29	1.11%	80,958
Sep 13, 2024	49.17	49.34	48.67	48.68	47.76	0.14%	136,541
Sep 12, 2024	48.40	48.75	48.28	48.61	47.69	0.48%	116,736
Sep 11, 2024	48.32	48.49	47.73	48.38	47.46	0.08%	141,119
Sep 10, 2024	48.57	48.57	48.03	48.34	47.42	-0.37%	131,265
Sep 9, 2024	48.39	48.65	48.12	48.52	47.60	0.35%	158,326
Sep 6, 2024	49.00	49.30	48.28	48.35	47.43	-1.75%	220,626
Sep 5, 2024	48.85	49.31	48.76	49.21	48.28	5.87%	217,730
Sep 4, 2024	45.69	47.12	45.67	46.48	45.60	-0.02%	544,396
Sep 3, 2024	46.95	47.05	46.34	46.49	45.61	-2.68%	122,646
Aug 30, 2024	47.47	47.77	47.43	47.77	46.86	-0.02%	71,619
Aug 29, 2024	47.65	47.93	47.48	47.78	46.87	0.27%	85,771
Aug 28, 2024	47.59	47.81	47.41	47.65	46.75	-0.54%	84,925
Aug 27, 2024	47.78	47.96	47.74	47.91	47.00	0.99%	71,607
Aug 26, 2024	47.53	47.83	47.37	47.44	46.54	0.08%	70,966
Aug 23, 2024	46.81	47.56	46.72	47.40	46.50	2.11%	64,742
Aug 22, 2024	46.76	46.76	46.42	46.42	45.54	0.30%	65,196
Aug 21, 2024	46.27	46.32	46.04	46.28	45.40	0.41%	81,481
Aug 20, 2024	45.92	46.16	45.90	46.09	45.22	-0.43%	239,602
Aug 19, 2024	46.13	46.50	46.11	46.29	45.41	1.14%	250,662
Aug 16, 2024	45.50	45.80	45.47	45.77	44.90	0.35%	160,253
Aug 15, 2024	45.03	45.65	44.99	45.61	44.75	3.33%	242,212
Aug 14, 2024	44.25	44.39	44.00	44.14	43.30	0.11%	108,078
Aug 13, 2024	43.78	44.10	43.73	44.09	43.25	0.94%	122,068
Aug 12, 2024	43.81	44.07	43.63	43.68	42.85	1.04%	208,433
Aug 9, 2024	43.53	43.62	43.02	43.23	42.41	-1.17%	249,113
Aug 8, 2024	43.73	43.90	43.49	43.74	42.91	-0.02%	179,040
Aug 7, 2024	44.87	45.05	43.74	43.75	42.92	-3.70%	247,519
Aug 6, 2024	45.19	45.81	45.12	45.43	44.57	0.46%	256,275
Aug 5, 2024	44.73	45.58	44.66	45.22	44.36	-1.61%	192,952
Aug 2, 2024	45.89	46.19	45.63	45.96	45.09	-1.63%	141,433
Aug 1, 2024	48.24	48.28	46.56	46.72	45.83	-3.35%	170,520
Jul 31, 2024	48.21	48.75	48.12	48.34	47.42	0.27%	228,556
Jul 30, 2024	47.89	48.30	47.88	48.21	47.30	1.13%	244,904
Jul 29, 2024	47.70	47.73	47.40	47.67	46.77	-1.04%	107,993
Jul 26, 2024	47.76	48.31	47.76	48.17	47.26	1.65%	114,482
Jul 25, 2024	46.87	47.72	46.78	47.39	46.49	-0.73%	161,547
Jul 24, 2024	48.33	48.41	47.66	47.74	46.84	-1.53%	148,653
Jul 23, 2024	48.33	48.69	48.29	48.48	47.56	-0.35%	78,066
Jul 22, 2024	48.58	48.72	48.28	48.65	47.73	1.10%	135,095
Jul 19, 2024	48.21	48.35	47.93	48.12	47.21	-0.08%	912,069
Jul 18, 2024	48.39	48.63	48.02	48.16	47.25	1.88%	755,276
Jul 17, 2024	47.25	47.38	47.11	47.27	46.37	-0.78%	134,744
Jul 16, 2024	47.18	47.69	47.11	47.64	46.74	0.65%	108,009
Jul 15, 2024	47.47	47.65	47.29	47.33	46.43	-0.57%	80,616
Jul 12, 2024	47.32	47.77	47.31	47.60	46.70	0.70%	78,673
Jul 11, 2024	46.87	47.42	46.87	47.27	46.37	1.11%	116,307
Jul 10, 2024	46.90	47.08	46.61	46.75	45.86	-1.31%	164,376
Jul 9, 2024	47.69	47.74	47.20	47.37	46.47	-1.60%	169,362
Jul 8, 2024	48.39	48.43	47.78	48.14	47.23	0.88%	230,379
Jul 5, 2024	47.64	47.76	47.30	47.72	46.82	2.21%	243,783
Jul 3, 2024	46.39	46.72	46.33	46.69	45.81	2.68%	146,081
Jul 2, 2024	44.76	45.49	44.75	45.47	44.61	-0.04%	711,230