Skip to main content
logo
WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
25.22
+0.50 (2.02%)
At close: Oct 1, 2026, 4:00 PM EDT
25.22
0.00 (0.00%)
After-hours: Oct 1, 2026, 7:00 PM EDT

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202625.8425.8425.0325.20-1.94%466,138
Sep 30, 202624.7725.1324.6724.7224.72-2.14%228,022
Sep 29, 202625.4625.5425.1125.2625.26-1.21%343,753
Sep 28, 202625.3825.8725.3125.5725.57-1.62%282,964
Sep 25, 202625.8526.0925.7425.9925.992.85%247,059
Sep 24, 202625.4625.6624.9725.2725.270.60%367,382
Sep 23, 202625.2925.6324.9025.1225.12-2.29%473,542
Sep 22, 202626.3426.3425.4625.7125.710.23%361,250
Sep 21, 202625.6825.7125.1925.6525.650.90%261,658
Sep 18, 202626.1426.1525.3725.4225.42-1.24%314,888
Sep 17, 202625.2826.0325.1625.7425.741.46%382,161
Sep 16, 202625.6525.7625.2625.3725.37-1.74%165,359
Sep 15, 202625.9026.1025.8125.8225.82-0.84%200,329
Sep 14, 202625.9526.2125.5726.0426.044.29%274,444
Sep 11, 202624.8825.3524.5124.9724.970.81%482,333
Sep 10, 202624.8525.1524.7524.7724.77-0.48%247,609
Sep 9, 202625.0725.0724.6724.8924.89-0.68%404,340
Sep 8, 202625.5725.5925.0225.0625.06-1.03%237,276
Sep 4, 202625.4525.5025.2525.3225.32-2.24%220,924
Sep 3, 202625.8426.0725.5225.9025.907.60%388,331
Sep 2, 202624.1925.4323.9724.0724.07-2.83%446,681
Sep 1, 202625.0425.1724.6424.7724.77-3.17%457,208
Aug 31, 202625.6625.8325.5325.5825.58-0.93%170,996
Aug 28, 202625.6525.9325.5625.8225.82-0.50%208,636
Aug 27, 202625.6326.1825.5725.9525.950.35%244,424
Aug 26, 202626.3426.4025.8225.8625.86-3.04%203,070
Aug 25, 202626.5226.8526.4426.6726.67-1.30%240,397
Aug 24, 202626.8127.5726.7727.0227.022.46%360,203
Aug 21, 202626.2426.5325.7326.3726.370.38%460,146
Aug 20, 202626.6426.7226.1426.2726.27-1.61%255,893
Aug 19, 202626.4526.8826.3926.7026.701.14%290,995
Aug 18, 202626.4126.7226.3126.4026.402.17%267,706
Aug 17, 202626.1626.4725.7025.8425.84-3.98%737,973
Aug 14, 202627.5027.6326.7726.9126.91-0.30%380,605
Aug 13, 202626.9227.1626.5026.9926.990.45%418,651
Aug 12, 202626.8727.0726.5126.8726.87-0.63%361,321
Aug 11, 202626.3827.1726.1227.0427.041.31%375,690
Aug 10, 202626.4626.7225.7426.6926.69-3.12%733,400
Aug 7, 202626.2227.7826.0827.5527.556.17%1,109,095
Aug 6, 202625.9426.6225.4025.9525.9525.91%2,749,229
Aug 5, 202621.1621.5220.5120.6120.610.05%605,812
Aug 4, 202620.3120.7220.2220.6020.601.23%277,046
Aug 3, 202620.5821.0320.3220.3520.350.69%329,038
Jul 31, 202620.3220.3920.0420.2120.21-1.22%259,642
Jul 30, 202620.5420.7019.7820.4620.46-5.41%449,204
Jul 29, 202621.1321.7920.9721.6321.631.55%607,167
Jul 28, 202620.0621.3720.0621.3021.309.01%595,310
Jul 27, 202619.1919.7519.1119.5419.544.21%589,889
Jul 24, 202618.4618.8618.4118.7518.753.42%246,904
Jul 23, 202618.1018.2017.8818.1318.13-0.93%289,648