Skip to main content
logo
WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
24.76
-0.01 (-0.04%)
Sep 11, 2026, 11:01 AM EDT - Market open

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202624.8824.9824.6824.61--0.65%22,253
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
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