WPP plc (BVMF:W1PP34)
Brazil
· Delayed Price · Currency is BRL 20.64
+0.79 (3.98%)
At close: Dec 4, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 3.98% | 3 |
| Dec 3, 2025 | 20.39 | 20.39 | 19.85 | 19.85 | 19.85 | -1.73% | 427 |
| Dec 2, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -2.98% | 10 |
| Dec 1, 2025 | 21.05 | 21.05 | 20.82 | 20.82 | 20.82 | -2.35% | 561 |
| Nov 28, 2025 | 21.42 | 21.42 | 21.32 | 21.32 | 21.32 | 4.00% | 238 |
| Nov 27, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.61% | 7 |
| Nov 26, 2025 | 21.38 | 21.40 | 21.05 | 21.05 | 21.05 | -0.24% | 183 |
| Nov 25, 2025 | 21.60 | 21.72 | 21.09 | 21.10 | 21.10 | - | 1,777 |
| Nov 24, 2025 | 21.98 | 21.98 | 21.10 | 21.10 | 21.10 | -1.86% | 157 |
| Nov 21, 2025 | 21.08 | 21.50 | 21.08 | 21.50 | 21.50 | -1.56% | 67 |
| Nov 19, 2025 | 21.96 | 21.96 | 21.84 | 21.84 | 21.84 | -0.55% | 6 |
| Nov 18, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.83% | 1 |
| Nov 17, 2025 | 21.57 | 22.46 | 21.57 | 21.78 | 21.78 | 8.90% | 867 |
| Nov 14, 2025 | 19.93 | 20.06 | 19.93 | 20.00 | 20.00 | 1.37% | 19 |
| Nov 13, 2025 | 19.82 | 19.84 | 19.71 | 19.73 | 19.73 | -3.76% | 214 |
| Nov 12, 2025 | 20.86 | 20.86 | 20.50 | 20.50 | 20.50 | -2.29% | 31 |
| Nov 11, 2025 | 20.76 | 21.34 | 20.65 | 20.98 | 20.98 | 5.69% | 233 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.85 | 19.85 | 19.85 | 3.28% | 52 |
| Nov 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.23% | 3 |
| Nov 6, 2025 | 19.38 | 19.38 | 18.80 | 18.80 | 18.80 | -0.74% | 307 |
| Nov 5, 2025 | 19.32 | 19.32 | 18.78 | 18.94 | 18.94 | -0.94% | 45 |
| Nov 4, 2025 | 19.20 | 19.26 | 19.00 | 19.12 | 19.12 | -0.73% | 41 |
| Nov 3, 2025 | 20.24 | 20.24 | 19.24 | 19.26 | 19.26 | -5.22% | 256 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.24 | 20.32 | 20.32 | -3.70% | 585 |
| Oct 30, 2025 | 22.95 | 23.00 | 21.00 | 21.10 | 21.10 | -17.55% | 2,086 |
| Oct 29, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.81% | 1 |
| Oct 28, 2025 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -0.35% | 5 |
| Oct 27, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.12% | 100 |
| Oct 24, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.94% | 1 |
| Oct 21, 2025 | 25.60 | 25.82 | 25.60 | 25.62 | 25.62 | 1.55% | 342 |
| Oct 20, 2025 | 25.26 | 25.26 | 25.23 | 25.23 | 25.23 | -0.12% | 32 |
| Oct 17, 2025 | 26.10 | 26.10 | 25.26 | 25.26 | 25.26 | -3.33% | 1,156 |
| Oct 16, 2025 | 25.95 | 26.13 | 25.89 | 26.13 | 26.13 | 0.58% | 3,235 |
| Oct 15, 2025 | 25.53 | 26.48 | 25.44 | 25.98 | 25.98 | 5.35% | 2,504 |
| Oct 14, 2025 | 24.68 | 24.70 | 24.66 | 24.66 | 24.66 | -0.16% | 4,013 |
| Oct 13, 2025 | 25.03 | 25.03 | 24.70 | 24.70 | 24.70 | -1.40% | 3,353 |
| Oct 10, 2025 | 26.45 | 26.45 | 25.05 | 25.05 | 25.05 | -2.38% | 550 |
| Oct 9, 2025 | 25.99 | 26.48 | 25.66 | 25.66 | 25.66 | -4.96% | 4,230 |
| Oct 8, 2025 | 26.16 | 27.00 | 26.16 | 27.00 | 26.50 | 1.81% | 50 |
| Oct 7, 2025 | 26.58 | 27.00 | 26.25 | 26.52 | 26.03 | 0.91% | 1,066 |
| Oct 6, 2025 | 26.58 | 26.91 | 26.28 | 26.28 | 25.79 | -1.13% | 658 |
| Oct 3, 2025 | 26.16 | 26.73 | 26.16 | 26.58 | 26.09 | 2.15% | 1,158 |
| Oct 2, 2025 | 26.25 | 26.25 | 25.95 | 26.02 | 25.54 | -2.11% | 161 |
| Oct 1, 2025 | 27.00 | 27.00 | 26.58 | 26.58 | 26.09 | 0.11% | 101 |
| Sep 30, 2025 | 26.04 | 26.55 | 26.01 | 26.55 | 26.06 | 1.72% | 995 |
| Sep 29, 2025 | 25.34 | 26.10 | 25.34 | 26.10 | 25.62 | 1.79% | 131 |
| Sep 26, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.17 | 1.95% | 15 |
| Sep 25, 2025 | 25.29 | 25.29 | 25.15 | 25.15 | 24.68 | -1.37% | 20 |
| Sep 24, 2025 | 25.38 | 25.53 | 25.38 | 25.50 | 25.03 | 0.20% | 117 |
| Sep 23, 2025 | 25.92 | 26.01 | 25.45 | 25.45 | 24.98 | -1.81% | 55 |
| Sep 22, 2025 | 26.13 | 26.13 | 25.92 | 25.92 | 25.44 | -0.12% | 17 |
| Sep 19, 2025 | 27.20 | 27.20 | 25.89 | 25.95 | 25.47 | -5.05% | 82 |
| Sep 18, 2025 | 27.42 | 27.60 | 27.33 | 27.33 | 26.82 | -5.40% | 938 |
| Sep 15, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.35 | -0.21% | 1 |
| Sep 11, 2025 | 29.16 | 29.16 | 28.95 | 28.95 | 28.41 | -1.19% | 11 |
| Sep 10, 2025 | 29.43 | 29.43 | 29.30 | 29.30 | 28.76 | -1.45% | 14 |
| Sep 9, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.18 | 0.99% | 1 |
| Sep 8, 2025 | 29.46 | 29.46 | 29.44 | 29.44 | 28.89 | 0.65% | 3 |
| Sep 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.71 | 0.41% | 1 |
| Sep 4, 2025 | 29.25 | 29.25 | 29.13 | 29.13 | 28.59 | 0.52% | 3 |
| Sep 3, 2025 | 28.89 | 28.98 | 28.89 | 28.98 | 28.44 | 1.83% | 8 |
| Sep 2, 2025 | 28.90 | 28.90 | 28.46 | 28.46 | 27.93 | -0.70% | 18 |
| Sep 1, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.13 | -1.31% | 4 |
| Aug 29, 2025 | 29.09 | 29.09 | 29.04 | 29.04 | 28.50 | 0.83% | 9 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.27 | 0.95% | 500 |
| Aug 27, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.00 | 0.11% | 1 |
| Aug 26, 2025 | 28.53 | 28.53 | 28.50 | 28.50 | 27.97 | -1.72% | 10 |
| Aug 25, 2025 | 29.85 | 29.85 | 29.00 | 29.00 | 28.46 | -0.96% | 72 |
| Aug 22, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 28.74 | 1.77% | 1 |
| Aug 21, 2025 | 28.92 | 28.95 | 28.77 | 28.77 | 28.24 | -0.52% | 101 |
| Aug 20, 2025 | 28.28 | 28.95 | 28.28 | 28.92 | 28.38 | 1.37% | 112 |
| Aug 19, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.00 | 2.37% | 101 |
| Aug 18, 2025 | 27.57 | 27.87 | 27.54 | 27.87 | 27.35 | 1.09% | 306 |
| Aug 15, 2025 | 26.34 | 27.66 | 26.34 | 27.57 | 27.06 | -0.65% | 45 |
| Aug 14, 2025 | 27.45 | 27.75 | 27.36 | 27.75 | 27.24 | 2.66% | 172 |
| Aug 13, 2025 | 26.58 | 27.03 | 26.58 | 27.03 | 26.53 | 1.92% | 46 |
| Aug 12, 2025 | 26.49 | 26.52 | 26.35 | 26.52 | 26.03 | -1.34% | 71 |
| Aug 11, 2025 | 26.35 | 26.97 | 26.35 | 26.88 | 26.38 | 0.90% | 45 |
| Aug 8, 2025 | 28.35 | 28.35 | 26.64 | 26.64 | 26.15 | -9.20% | 267 |
| Aug 6, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 28.80 | -1.01% | 1 |
| Aug 5, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.09 | 0.82% | 1 |
| Aug 4, 2025 | 29.33 | 29.43 | 29.31 | 29.40 | 28.86 | -0.84% | 196 |
| Aug 1, 2025 | 30.79 | 30.79 | 29.65 | 29.65 | 29.10 | -2.72% | 163 |
| Jul 30, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 29.92 | -1.26% | 10 |
| Jul 29, 2025 | 31.15 | 31.15 | 30.87 | 30.87 | 30.30 | -4.90% | 81 |
| Jul 28, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 31.86 | - | 1 |
| Jul 25, 2025 | 32.43 | 32.46 | 32.43 | 32.46 | 31.86 | -1.10% | 4 |
| Jul 24, 2025 | 31.84 | 32.82 | 31.84 | 32.82 | 32.21 | 1.02% | 2 |
| Jul 23, 2025 | 32.25 | 32.49 | 32.25 | 32.49 | 31.89 | 1.53% | 28 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.92 | 32.00 | 31.41 | 3.26% | 488 |
| Jul 21, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.42 | -1.24% | 1 |
| Jul 18, 2025 | 31.14 | 31.38 | 31.14 | 31.38 | 30.80 | 2.25% | 162 |
| Jul 16, 2025 | 30.81 | 31.05 | 30.69 | 30.69 | 30.12 | -1.73% | 101 |
| Jul 15, 2025 | 31.56 | 31.56 | 31.17 | 31.23 | 30.65 | 0.19% | 141 |
| Jul 14, 2025 | 31.47 | 31.47 | 31.00 | 31.17 | 30.59 | -0.95% | 346 |
| Jul 11, 2025 | 32.10 | 32.10 | 31.47 | 31.47 | 30.89 | -3.05% | 432 |
| Jul 10, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 31.86 | 0.31% | 553 |
| Jul 9, 2025 | 35.00 | 35.00 | 31.88 | 32.36 | 31.76 | -17.11% | 968 |
| Jul 8, 2025 | 38.54 | 39.04 | 38.50 | 39.04 | 38.32 | 1.24% | 23 |
| Jul 7, 2025 | 39.06 | 39.06 | 38.56 | 38.56 | 37.85 | -1.93% | 35 |