WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
26.57
+0.04 (0.15%)
Aug 28, 2025, 12:17 PM - Market open
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 26.20 | 26.59 | 26.15 | 26.53 | 26.53 | 0.84% | 209,644 |
| Aug 26, 2025 | 26.76 | 26.76 | 26.28 | 26.31 | 26.31 | -1.61% | 243,450 |
| Aug 25, 2025 | 27.09 | 27.09 | 26.74 | 26.74 | 26.74 | -1.29% | 256,288 |
| Aug 22, 2025 | 26.59 | 27.23 | 26.59 | 27.09 | 27.09 | 2.61% | 402,602 |
| Aug 21, 2025 | 26.36 | 26.53 | 26.27 | 26.40 | 26.40 | -0.45% | 394,291 |
| Aug 20, 2025 | 26.38 | 26.63 | 26.34 | 26.52 | 26.52 | 1.41% | 493,787 |
| Aug 19, 2025 | 26.00 | 26.38 | 25.95 | 26.15 | 26.15 | 2.95% | 635,623 |
| Aug 18, 2025 | 25.44 | 25.75 | 25.37 | 25.40 | 25.40 | -0.24% | 563,855 |
| Aug 15, 2025 | 25.47 | 25.73 | 25.43 | 25.46 | 25.46 | -0.24% | 367,524 |
| Aug 14, 2025 | 25.22 | 25.57 | 25.04 | 25.52 | 25.52 | 1.63% | 372,193 |
| Aug 13, 2025 | 24.48 | 25.14 | 24.36 | 25.11 | 25.11 | 2.28% | 663,488 |
| Aug 12, 2025 | 24.36 | 24.80 | 24.28 | 24.55 | 24.55 | -0.49% | 659,293 |
| Aug 11, 2025 | 24.77 | 24.97 | 24.49 | 24.67 | 24.67 | -0.32% | 654,436 |
| Aug 8, 2025 | 24.89 | 24.98 | 24.52 | 24.75 | 24.75 | -5.43% | 751,198 |
| Aug 7, 2025 | 26.12 | 26.68 | 26.00 | 26.17 | 26.17 | -2.31% | 701,496 |
| Aug 6, 2025 | 26.83 | 26.98 | 26.69 | 26.79 | 26.79 | -0.59% | 462,596 |
| Aug 5, 2025 | 26.85 | 26.98 | 26.72 | 26.95 | 26.95 | 1.16% | 460,022 |
| Aug 4, 2025 | 26.63 | 26.72 | 26.48 | 26.64 | 26.64 | -0.52% | 350,474 |
| Aug 1, 2025 | 26.93 | 26.97 | 26.62 | 26.78 | 26.78 | -1.11% | 415,828 |
| Jul 31, 2025 | 26.95 | 27.23 | 26.86 | 27.08 | 27.08 | 0.45% | 552,759 |
| Jul 30, 2025 | 27.42 | 27.47 | 26.91 | 26.96 | 26.96 | -2.32% | 405,536 |
| Jul 29, 2025 | 27.88 | 27.99 | 27.55 | 27.60 | 27.60 | -1.88% | 291,129 |
| Jul 28, 2025 | 28.70 | 28.72 | 28.08 | 28.13 | 28.13 | -3.89% | 405,006 |
| Jul 25, 2025 | 28.86 | 29.28 | 28.71 | 29.27 | 29.27 | 0.21% | 344,603 |
| Jul 24, 2025 | 29.48 | 29.71 | 29.21 | 29.21 | 29.21 | -0.61% | 452,142 |
| Jul 23, 2025 | 29.05 | 29.42 | 28.88 | 29.39 | 29.39 | 1.98% | 371,767 |
| Jul 22, 2025 | 28.11 | 28.82 | 28.11 | 28.82 | 28.82 | 3.04% | 576,817 |
| Jul 21, 2025 | 27.84 | 28.21 | 27.66 | 27.97 | 27.97 | 0.50% | 562,273 |
| Jul 18, 2025 | 28.22 | 28.28 | 27.78 | 27.83 | 27.83 | -0.14% | 494,369 |
| Jul 17, 2025 | 27.70 | 27.91 | 27.63 | 27.87 | 27.87 | -0.14% | 462,746 |
| Jul 16, 2025 | 27.79 | 27.93 | 27.53 | 27.91 | 27.91 | - | 579,392 |
| Jul 15, 2025 | 28.56 | 28.72 | 27.90 | 27.91 | 27.91 | 0.69% | 1,203,820 |
| Jul 14, 2025 | 28.17 | 28.25 | 27.70 | 27.72 | 27.72 | -0.96% | 842,641 |
| Jul 11, 2025 | 28.21 | 28.56 | 27.98 | 27.99 | 27.99 | -4.50% | 975,840 |
| Jul 10, 2025 | 29.55 | 29.65 | 29.25 | 29.31 | 29.31 | -0.10% | 1,028,360 |
| Jul 9, 2025 | 29.93 | 30.39 | 29.12 | 29.34 | 29.34 | -18.09% | 2,490,019 |
| Jul 8, 2025 | 35.22 | 35.95 | 35.21 | 35.82 | 35.82 | 1.73% | 349,680 |
| Jul 7, 2025 | 35.51 | 35.76 | 35.10 | 35.21 | 35.21 | -3.19% | 251,575 |
| Jul 3, 2025 | 36.52 | 36.66 | 36.36 | 36.37 | 36.37 | 0.75% | 116,619 |
| Jul 2, 2025 | 35.83 | 36.20 | 35.57 | 36.10 | 36.10 | 0.61% | 190,691 |
| Jul 1, 2025 | 35.11 | 36.10 | 35.11 | 35.88 | 35.88 | 2.49% | 483,662 |
| Jun 30, 2025 | 35.06 | 35.20 | 34.90 | 35.01 | 35.01 | -0.40% | 377,471 |
| Jun 27, 2025 | 35.09 | 35.42 | 35.03 | 35.15 | 35.15 | 1.15% | 293,732 |
| Jun 26, 2025 | 34.74 | 34.88 | 34.62 | 34.75 | 34.75 | 0.99% | 417,232 |
| Jun 25, 2025 | 34.55 | 34.56 | 34.24 | 34.41 | 34.41 | -2.99% | 333,276 |
| Jun 24, 2025 | 36.09 | 36.11 | 35.22 | 35.47 | 35.47 | -0.03% | 554,458 |
| Jun 23, 2025 | 34.83 | 35.58 | 34.81 | 35.48 | 35.48 | 1.23% | 410,367 |
| Jun 20, 2025 | 35.34 | 35.35 | 34.98 | 35.05 | 35.05 | 0.89% | 331,965 |
| Jun 18, 2025 | 35.03 | 35.20 | 34.74 | 34.74 | 34.74 | -1.39% | 329,940 |
| Jun 17, 2025 | 36.52 | 36.62 | 35.23 | 35.23 | 35.23 | -4.24% | 516,219 |