Skip to main content
logo
WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
18.50
+0.63 (3.53%)
At close: Feb 18, 2026, 4:00 PM EST
18.68
+0.18 (0.97%)
After-hours: Feb 18, 2026, 4:21 PM EST

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202618.2218.5518.1618.5018.503.53%616,522
Feb 17, 202618.2118.3217.5317.8717.87-4.74%779,814
Feb 13, 202618.5618.8318.3818.7618.765.27%504,573
Feb 12, 202618.4618.5117.5017.8217.82-2.78%659,896
Feb 11, 202618.8618.8618.1418.3318.33-4.58%708,336
Feb 10, 202618.8219.3818.7219.2119.212.95%488,287
Feb 9, 202618.4618.6617.9718.6618.660.97%518,947
Feb 6, 202618.0018.4817.9018.4818.485.60%685,982
Feb 5, 202617.8317.9717.2517.5017.50-1.30%833,724
Feb 4, 202617.6718.2617.4217.7317.73-1.34%1,117,860
Feb 3, 202618.9518.9617.7917.9717.97-12.81%1,078,075
Feb 2, 202620.4920.7720.2020.6120.61-1.29%463,716
Jan 30, 202620.8121.0120.5920.8820.880.82%379,941
Jan 29, 202620.7520.7820.3220.7120.71-2.17%575,150
Jan 28, 202621.3921.5521.0521.1721.17-0.24%308,929
Jan 27, 202622.0022.0821.1521.2221.22-3.76%434,532
Jan 26, 202622.3422.4221.9322.0522.050.05%306,858
Jan 23, 202621.8522.0721.7322.0422.040.92%187,692
Jan 22, 202621.2022.0721.2021.8421.844.05%354,681
Jan 21, 202620.8921.2420.6820.9920.991.75%375,984
Jan 20, 202620.8420.9720.5220.6320.63-2.78%446,368
Jan 16, 202621.5221.5221.0921.2221.22-1.30%426,462
Jan 15, 202621.8021.8021.4521.5021.50-1.87%366,348
Jan 14, 202621.5722.1521.5721.9121.91-0.41%420,375
Jan 13, 202621.9622.1621.5022.0022.00-0.45%375,369
Jan 12, 202622.8722.8921.9922.1022.10-6.75%692,756
Jan 9, 202623.1423.7922.8823.7023.703.72%318,414
Jan 8, 202622.2123.0922.1922.8522.850.57%385,560
Jan 7, 202623.2023.3122.4022.7222.72-3.11%864,349
Jan 6, 202623.4123.9223.2823.4523.45-0.42%494,923
Jan 5, 202622.7123.7222.6523.5523.552.79%1,355,361
Jan 2, 202622.7423.1322.3222.9122.912.00%439,476
Dec 31, 202522.6922.9422.4122.4622.46-1.96%373,966
Dec 30, 202522.5823.0822.5622.9122.911.60%466,347
Dec 29, 202522.3622.6622.2122.5522.550.49%513,979
Dec 26, 202522.1222.4522.0622.4422.441.22%262,629
Dec 24, 202522.0722.1822.0122.1722.170.45%109,606
Dec 23, 202522.2322.2821.9322.0722.070.18%366,061
Dec 22, 202522.1722.2721.9322.0322.03-1.03%375,645
Dec 19, 202522.5422.6722.2522.2622.26-0.80%455,103
Dec 18, 202522.6222.8422.3622.4422.440.18%388,739
Dec 17, 202522.3122.7722.3122.4022.401.45%396,290
Dec 16, 202522.3622.4121.8722.0822.08-0.81%481,822
Dec 15, 202522.4122.5822.1722.2622.261.09%573,875
Dec 12, 202522.0922.2621.7922.0222.02-0.36%564,799
Dec 11, 202521.7122.4021.6622.1022.104.00%794,854
Dec 10, 202521.2621.3721.0321.2521.250.43%494,240
Dec 9, 202520.8021.2620.7721.1621.166.55%668,399
Dec 8, 202519.5020.0619.4319.8619.862.74%800,521
Dec 5, 202519.6019.8319.3219.3319.330.10%1,289,203