Skip to main content
logo
WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
26.37
+0.10 (0.38%)
At close: Aug 21, 2026, 4:00 PM EDT
26.60
+0.23 (0.87%)
After-hours: Aug 21, 2026, 7:55 PM EDT

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 202618.6718.6718.2818.3018.300.38%288,722
Jul 21, 202618.5818.7218.2218.2318.23-5.05%355,883
Jul 20, 202619.3919.4119.1019.2019.200.79%241,460
Jul 17, 202619.1919.4818.7619.0519.05-2.26%243,853
Jul 16, 202619.5319.6319.3219.4919.494.45%414,289
Jul 15, 202618.2618.8118.2418.6618.662.47%416,916
Jul 14, 202618.2518.6418.1818.2118.21-3.45%364,506
Jul 13, 202618.6418.9918.6218.8618.862.00%426,485
Jul 10, 202617.8118.5217.8118.4918.496.63%627,488
Jul 9, 202616.9217.3916.7717.3417.341.17%244,006
Jul 8, 202617.2117.2116.8417.1417.14-3.76%436,122
Jul 7, 202617.8818.3217.7617.8117.812.59%351,373
Jul 6, 202617.1317.4316.8317.3617.365.02%467,194
Jul 2, 202616.3516.6516.2316.5316.531.60%642,783
Jul 1, 202615.6316.3215.5716.2716.275.04%579,901
Jun 30, 202615.9315.9315.4515.4915.49-4.56%452,283
Jun 29, 202616.3416.3716.1416.2316.230.62%464,977
Jun 26, 202615.8016.3815.7316.1316.13-2.89%929,952
Jun 25, 202616.7617.1016.5816.6116.610.24%744,949
Jun 24, 202616.8216.9816.4116.5716.57-2.18%927,802
Jun 23, 202617.8218.1216.4016.9416.94-6.05%2,586,804
Jun 22, 202618.0618.3717.9718.0318.030.33%448,620
Jun 18, 202618.2418.2417.7417.9717.97-2.50%517,811
Jun 17, 202619.1019.3118.3718.4318.43-3.10%489,766
Jun 16, 202618.9019.1918.8019.0219.021.49%274,809
Jun 15, 202619.1619.2618.7118.7418.74-1.73%273,429
Jun 12, 202618.7219.1018.5619.0719.072.03%344,025
Jun 11, 202618.5618.8218.1118.6918.692.02%375,563