WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
39.37
+0.49 (1.26%)
At close: May 9, 2025, 4:00 PM
39.37
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202539.2239.4739.1739.3739.371.26%203,406
May 8, 202538.9039.0338.8138.8838.880.31%273,359
May 7, 202538.5538.8538.4638.7638.760.39%243,253
May 6, 202538.6438.8238.5138.6138.61-1.35%303,750
May 5, 202539.0839.3138.7239.1439.14-0.03%151,178
May 2, 202539.1739.4639.0639.1539.152.27%288,481
May 1, 202538.6638.8938.2238.2838.28-0.73%262,732
Apr 30, 202538.2638.6337.9938.5638.560.84%848,267
Apr 29, 202538.0438.3637.8338.2438.241.54%183,878
Apr 28, 202537.5237.8537.3737.6637.661.56%258,294
Apr 25, 202536.8837.1936.7237.0837.08-1.15%210,292
Apr 24, 202536.8837.5436.8337.5137.512.88%231,490
Apr 23, 202536.7837.1936.3236.4636.461.17%245,087
Apr 22, 202535.5636.3235.5636.0436.042.44%280,822
Apr 21, 202535.3835.5934.8435.1835.18-1.35%592,870
Apr 17, 202535.6435.9535.4535.6635.660.56%300,546
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