WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
28.01
+0.23 (0.83%)
Nov 10, 2026, 4:00 PM EST - Market closed
WPP plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 27.88 | 28.14 | 27.58 | 28.01 | 28.01 | 0.83% | 269,032 |
| Nov 9, 2026 | 27.37 | 27.99 | 27.34 | 27.78 | 27.78 | 1.91% | 161,738 |
| Nov 6, 2026 | 26.94 | 27.49 | 26.94 | 27.26 | 27.26 | -2.43% | 194,010 |
| Nov 5, 2026 | 28.62 | 28.68 | 27.82 | 27.94 | 27.94 | -1.62% | 216,628 |
| Nov 4, 2026 | 28.52 | 28.77 | 28.12 | 28.40 | 28.40 | 3.42% | 374,141 |
| Nov 3, 2026 | 27.29 | 27.69 | 27.09 | 27.46 | 27.46 | 0.51% | 240,407 |
| Nov 2, 2026 | 26.93 | 27.49 | 26.90 | 27.32 | 27.32 | 0.52% | 288,450 |
| Oct 30, 2026 | 27.94 | 28.03 | 26.94 | 27.18 | 27.18 | 0.70% | 318,720 |
| Oct 29, 2026 | 25.57 | 27.09 | 25.57 | 26.99 | 26.99 | 4.61% | 473,889 |
| Oct 28, 2026 | 25.91 | 26.19 | 25.39 | 25.80 | 25.80 | -0.81% | 335,507 |
| Oct 27, 2026 | 26.20 | 26.24 | 25.93 | 26.01 | 26.01 | -0.99% | 295,033 |
| Oct 26, 2026 | 26.80 | 26.82 | 26.25 | 26.27 | 26.27 | -1.02% | 263,267 |
| Oct 23, 2026 | 26.58 | 26.73 | 26.16 | 26.54 | 26.54 | -0.64% | 335,787 |
| Oct 22, 2026 | 26.44 | 26.80 | 26.17 | 26.71 | 26.71 | 1.10% | 275,482 |
| Oct 21, 2026 | 26.66 | 26.66 | 26.17 | 26.42 | 26.42 | -0.45% | 248,656 |
| Oct 20, 2026 | 26.41 | 26.70 | 26.38 | 26.54 | 26.54 | -0.45% | 326,291 |
| Oct 19, 2026 | 26.59 | 26.90 | 26.57 | 26.66 | 26.66 | -2.27% | 346,381 |
| Oct 16, 2026 | 27.73 | 27.89 | 27.21 | 27.28 | 27.28 | 0.44% | 1,120,722 |
| Oct 15, 2026 | 25.98 | 27.20 | 25.98 | 27.16 | 27.16 | 6.22% | 509,669 |
| Oct 14, 2026 | 25.72 | 25.75 | 25.41 | 25.57 | 25.57 | -1.39% | 219,233 |
| Oct 13, 2026 | 25.93 | 26.28 | 25.88 | 25.93 | 25.93 | 4.26% | 279,234 |
| Oct 12, 2026 | 25.21 | 25.36 | 24.83 | 24.87 | 24.87 | -2.01% | 216,248 |
| Oct 9, 2026 | 25.31 | 25.61 | 25.27 | 25.38 | 25.38 | 1.54% | 246,415 |
| Oct 8, 2026 | 25.37 | 25.56 | 24.97 | 25.48 | 24.99 | 0.20% | 331,323 |
| Oct 7, 2026 | 25.22 | 25.58 | 24.93 | 25.43 | 24.95 | 1.60% | 370,236 |
| Oct 6, 2026 | 24.87 | 25.21 | 24.68 | 25.03 | 24.55 | 1.83% | 216,028 |
| Oct 5, 2026 | 24.50 | 24.70 | 24.45 | 24.58 | 24.11 | -0.36% | 298,768 |
| Oct 2, 2026 | 25.24 | 25.30 | 24.49 | 24.67 | 24.20 | -2.18% | 399,907 |
| Oct 1, 2026 | 25.89 | 25.89 | 25.01 | 25.22 | 24.74 | 2.02% | 496,693 |
| Sep 30, 2026 | 24.77 | 25.13 | 24.67 | 24.72 | 24.25 | -2.14% | 228,025 |
| Sep 29, 2026 | 25.46 | 25.54 | 25.11 | 25.26 | 24.78 | -1.21% | 343,762 |
| Sep 28, 2026 | 25.38 | 25.87 | 25.31 | 25.57 | 25.08 | -1.62% | 282,985 |
| Sep 25, 2026 | 25.85 | 26.09 | 25.74 | 25.99 | 25.50 | 2.85% | 247,116 |
| Sep 24, 2026 | 25.46 | 25.66 | 24.97 | 25.27 | 24.79 | 0.60% | 367,454 |
| Sep 23, 2026 | 25.29 | 25.63 | 24.90 | 25.12 | 24.64 | -2.29% | 473,545 |
| Sep 22, 2026 | 26.34 | 26.34 | 25.46 | 25.71 | 25.22 | 0.23% | 361,253 |
| Sep 21, 2026 | 25.68 | 25.71 | 25.19 | 25.65 | 25.16 | 0.90% | 261,663 |
| Sep 18, 2026 | 26.14 | 26.15 | 25.37 | 25.42 | 24.94 | -1.24% | 314,894 |
| Sep 17, 2026 | 25.28 | 26.03 | 25.16 | 25.74 | 25.25 | 1.46% | 712,790 |
| Sep 16, 2026 | 25.65 | 25.76 | 25.26 | 25.37 | 24.89 | -1.74% | 165,363 |
| Sep 15, 2026 | 25.90 | 26.10 | 25.81 | 25.82 | 25.33 | -0.84% | 200,332 |
| Sep 14, 2026 | 25.95 | 26.21 | 25.57 | 26.04 | 25.54 | 4.29% | 274,449 |
| Sep 11, 2026 | 24.88 | 25.35 | 24.51 | 24.97 | 24.49 | 0.81% | 482,367 |
| Sep 10, 2026 | 24.85 | 25.15 | 24.75 | 24.77 | 24.30 | -0.48% | 247,612 |
| Sep 9, 2026 | 25.07 | 25.07 | 24.67 | 24.89 | 24.42 | -0.68% | 404,346 |
| Sep 8, 2026 | 25.57 | 25.59 | 25.02 | 25.06 | 24.58 | -1.03% | 237,280 |
| Sep 4, 2026 | 25.45 | 25.50 | 25.25 | 25.32 | 24.84 | -2.24% | 220,928 |
| Sep 3, 2026 | 25.84 | 26.07 | 25.52 | 25.90 | 25.41 | 7.60% | 388,399 |
| Sep 2, 2026 | 24.19 | 25.43 | 23.97 | 24.07 | 23.61 | -2.83% | 446,710 |
| Sep 1, 2026 | 25.04 | 25.17 | 24.64 | 24.77 | 24.30 | -3.17% | 457,210 |