Skip to main content
logo
WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
26.42
-0.12 (-0.45%)
At close: Oct 21, 2026, 4:00 PM EDT
26.41
-0.01 (-0.04%)
After-hours: Oct 21, 2026, 7:30 PM EDT

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202626.6626.6626.1726.4226.42-0.45%248,656
Oct 20, 202626.4126.7026.3826.5426.54-0.45%326,280
Oct 19, 202626.5926.9026.5726.6626.66-2.27%346,368
Oct 16, 202627.7327.8927.2127.2827.280.44%1,120,722
Oct 15, 202625.9827.2025.9827.1627.166.22%509,669
Oct 14, 202625.7225.7525.4125.5725.57-1.39%219,233
Oct 13, 202625.9326.2825.8825.9325.934.26%279,234
Oct 12, 202625.2125.3624.8324.8724.87-2.01%216,248
Oct 9, 202625.3125.6125.2725.3825.381.54%246,415
Oct 8, 202625.3725.5624.9725.4824.990.20%331,323
Oct 7, 202625.2225.5824.9325.4324.951.60%370,236
Oct 6, 202624.8725.2124.6825.0324.551.83%216,028
Oct 5, 202624.5024.7024.4524.5824.11-0.36%298,768
Oct 2, 202625.2425.3024.4924.6724.20-2.18%399,907
Oct 1, 202625.8925.8925.0125.2224.742.02%496,693
Sep 30, 202624.7725.1324.6724.7224.25-2.14%228,025
Sep 29, 202625.4625.5425.1125.2624.78-1.21%343,762
Sep 28, 202625.3825.8725.3125.5725.08-1.62%282,985
Sep 25, 202625.8526.0925.7425.9925.502.85%247,116
Sep 24, 202625.4625.6624.9725.2724.790.60%367,454
Sep 23, 202625.2925.6324.9025.1224.64-2.29%473,545
Sep 22, 202626.3426.3425.4625.7125.220.23%361,253
Sep 21, 202625.6825.7125.1925.6525.160.90%261,663
Sep 18, 202626.1426.1525.3725.4224.94-1.24%314,894
Sep 17, 202625.2826.0325.1625.7425.251.46%712,790
Sep 16, 202625.6525.7625.2625.3724.89-1.74%165,363
Sep 15, 202625.9026.1025.8125.8225.33-0.84%200,332
Sep 14, 202625.9526.2125.5726.0425.544.29%274,449
Sep 11, 202624.8825.3524.5124.9724.490.81%482,367
Sep 10, 202624.8525.1524.7524.7724.30-0.48%247,612
Sep 9, 202625.0725.0724.6724.8924.42-0.68%404,346
Sep 8, 202625.5725.5925.0225.0624.58-1.03%237,280
Sep 4, 202625.4525.5025.2525.3224.84-2.24%220,928
Sep 3, 202625.8426.0725.5225.9025.417.60%388,399
Sep 2, 202624.1925.4323.9724.0723.61-2.83%446,710
Sep 1, 202625.0425.1724.6424.7724.30-3.17%457,210
Aug 31, 202625.6625.8325.5325.5825.09-0.93%171,251
Aug 28, 202625.6525.9325.5625.8225.33-0.50%208,638
Aug 27, 202625.6326.1825.5725.9525.460.35%244,427
Aug 26, 202626.3426.4025.8225.8625.37-3.04%203,074
Aug 25, 202626.5226.8526.4426.6726.16-1.30%240,399
Aug 24, 202626.8127.5726.7727.0226.512.46%360,204
Aug 21, 202626.2426.5325.7326.3725.870.38%460,348
Aug 20, 202626.6426.7226.1426.2725.77-1.61%255,894
Aug 19, 202626.4526.8826.3926.7026.191.14%290,997
Aug 18, 202626.4126.7226.3126.4025.902.17%267,706
Aug 17, 202626.1626.4725.7025.8425.35-3.98%737,997
Aug 14, 202627.5027.6326.7726.9126.40-0.30%380,605
Aug 13, 202626.9227.1626.5026.9926.480.45%419,532
Aug 12, 202626.8727.0726.5126.8726.36-0.63%361,321