WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.71	47.76	47.24	47.47	47.47	-0.31%	88,812
Feb 20, 2025	48.03	48.26	47.30	47.62	47.62	-1.14%	110,980
Feb 19, 2025	48.07	48.42	47.92	48.17	48.17	-1.59%	113,106
Feb 18, 2025	48.88	48.95	48.56	48.95	48.95	1.41%	135,051
Feb 14, 2025	48.84	49.12	48.27	48.27	48.27	-1.21%	148,569
Feb 13, 2025	48.71	48.89	48.51	48.86	48.86	0.87%	110,359
Feb 12, 2025	48.18	48.51	47.90	48.44	48.44	-1.06%	100,504
Feb 11, 2025	48.56	48.98	48.55	48.96	48.96	0.18%	74,266
Feb 10, 2025	48.73	48.89	48.52	48.87	48.87	0.47%	87,175
Feb 7, 2025	48.96	48.96	48.38	48.64	48.64	-0.27%	128,359
Feb 6, 2025	48.68	49.02	48.60	48.77	48.77	-0.16%	122,931
Feb 5, 2025	48.31	48.85	48.11	48.85	48.85	2.13%	154,315
Feb 4, 2025	47.44	47.94	47.42	47.83	47.83	0.91%	128,713
Feb 3, 2025	47.07	47.75	47.04	47.40	47.40	-0.17%	168,761
Jan 31, 2025	47.84	48.11	47.39	47.48	47.48	-1.72%	177,531
Jan 30, 2025	48.05	48.61	47.88	48.31	48.31	3.20%	243,148
Jan 29, 2025	46.71	47.13	46.54	46.81	46.81	0.04%	226,476
Jan 28, 2025	46.94	47.16	46.46	46.79	46.79	0.56%	267,107
Jan 27, 2025	45.91	46.53	45.87	46.53	46.53	1.31%	248,561
Jan 24, 2025	45.77	46.23	45.56	45.93	45.93	2.84%	270,602
Jan 23, 2025	44.85	44.95	44.58	44.66	44.66	-1.09%	168,017
Jan 22, 2025	45.89	45.89	45.07	45.15	45.15	-1.07%	257,833
Jan 21, 2025	45.74	45.87	45.37	45.64	45.64	1.17%	221,441
Jan 17, 2025	45.38	45.75	45.00	45.11	45.11	1.08%	238,744
Jan 16, 2025	44.15	44.74	44.11	44.63	44.63	0.36%	175,588
Jan 15, 2025	44.72	44.80	44.20	44.47	44.47	1.14%	261,215
Jan 14, 2025	43.99	44.23	43.66	43.97	43.97	0.32%	347,094
Jan 13, 2025	43.80	44.16	43.64	43.83	43.83	-0.32%	255,561
Jan 10, 2025	44.96	44.97	43.94	43.97	43.97	-4.23%	211,952
Jan 8, 2025	46.09	46.24	45.81	45.91	45.91	-1.48%	352,162
Jan 7, 2025	47.80	48.09	46.50	46.60	46.60	-5.07%	618,457
Jan 6, 2025	49.11	49.54	48.86	49.09	49.09	-2.60%	294,711
Jan 3, 2025	51.15	51.22	50.34	50.40	50.40	-1.31%	156,972
Jan 2, 2025	51.68	51.74	50.97	51.07	51.07	-0.64%	84,760
Dec 31, 2024	51.72	52.01	51.05	51.40	51.40	0.08%	71,333
Dec 30, 2024	51.65	51.65	51.23	51.36	51.36	-1.31%	121,247
Dec 27, 2024	52.10	52.26	51.76	52.04	52.04	-0.06%	103,762
Dec 26, 2024	51.94	52.26	51.94	52.07	52.07	-0.12%	72,929
Dec 24, 2024	52.13	52.29	51.93	52.13	52.13	0.12%	39,478
Dec 23, 2024	51.87	52.08	51.67	52.07	52.07	-0.42%	200,272
Dec 20, 2024	52.00	52.69	52.00	52.29	52.29	-0.55%	249,333
Dec 19, 2024	52.95	53.15	52.58	52.58	52.58	-0.38%	113,848
Dec 18, 2024	54.11	54.23	52.69	52.78	52.78	-2.71%	96,010
Dec 17, 2024	54.78	54.84	54.06	54.25	54.25	-2.41%	121,507
Dec 16, 2024	55.57	55.90	55.48	55.59	55.59	-0.70%	109,049
Dec 13, 2024	56.24	56.36	55.75	55.98	55.98	-0.04%	198,660
Dec 12, 2024	56.35	56.59	56.00	56.00	56.00	-0.66%	89,766
Dec 11, 2024	56.06	56.39	55.81	56.37	56.37	1.02%	313,519
Dec 10, 2024	56.07	56.19	55.75	55.80	55.80	-1.33%	131,909
Dec 9, 2024	57.37	57.37	56.41	56.55	56.55	2.54%	239,450
Dec 6, 2024	55.19	55.27	54.84	55.15	55.15	1.01%	124,950
Dec 5, 2024	54.44	54.84	54.43	54.60	54.60	0.02%	108,960
Dec 4, 2024	54.60	54.94	54.45	54.59	54.59	-0.67%	131,090
Dec 3, 2024	55.10	55.10	54.71	54.96	54.96	0.27%	197,297
Dec 2, 2024	54.77	54.83	54.35	54.81	54.81	0.26%	178,960
Nov 29, 2024	54.32	55.12	54.18	54.67	54.67	1.79%	173,644
Nov 27, 2024	53.46	54.00	53.34	53.71	53.71	-0.11%	433,628
Nov 26, 2024	53.48	53.87	53.11	53.77	53.77	1.07%	257,669
Nov 25, 2024	52.73	53.25	52.72	53.20	53.20	1.58%	134,236
Nov 22, 2024	51.80	52.43	51.80	52.37	52.37	1.73%	110,282
Nov 21, 2024	51.29	51.60	51.14	51.48	51.48	0.14%	133,384
Nov 20, 2024	51.25	51.41	50.98	51.41	51.41	-0.35%	95,514
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