WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
19.33
+0.02 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.60 | 19.83 | 19.32 | 19.33 | 19.33 | 0.10% | 1,289,203 |
| Dec 4, 2025 | 19.42 | 19.58 | 19.29 | 19.31 | 19.31 | 2.22% | 481,133 |
| Dec 3, 2025 | 18.96 | 19.33 | 18.41 | 18.89 | 18.89 | 0.05% | 993,149 |
| Dec 2, 2025 | 19.44 | 19.46 | 18.88 | 18.88 | 18.88 | -3.43% | 543,964 |
| Dec 1, 2025 | 19.46 | 19.90 | 19.36 | 19.55 | 19.55 | -2.59% | 1,168,617 |
| Nov 28, 2025 | 19.90 | 20.14 | 19.84 | 20.07 | 20.07 | 2.45% | 249,729 |
| Nov 26, 2025 | 19.85 | 20.09 | 19.53 | 19.59 | 19.59 | -0.41% | 487,356 |
| Nov 25, 2025 | 20.15 | 20.25 | 19.57 | 19.67 | 19.67 | -1.06% | 892,924 |
| Nov 24, 2025 | 20.07 | 20.18 | 19.45 | 19.88 | 19.88 | -1.34% | 859,089 |
| Nov 21, 2025 | 19.30 | 20.32 | 19.03 | 20.15 | 20.15 | 5.55% | 723,153 |
| Nov 20, 2025 | 19.98 | 20.12 | 19.01 | 19.09 | 19.09 | -6.56% | 880,927 |
| Nov 19, 2025 | 20.62 | 20.64 | 20.32 | 20.43 | 20.43 | -0.54% | 557,973 |
| Nov 18, 2025 | 20.25 | 20.70 | 20.13 | 20.54 | 20.54 | 1.53% | 783,890 |
| Nov 17, 2025 | 20.69 | 21.37 | 19.81 | 20.23 | 20.23 | 6.75% | 2,292,963 |
| Nov 14, 2025 | 18.49 | 19.00 | 18.40 | 18.95 | 18.95 | 2.16% | 599,305 |
| Nov 13, 2025 | 18.60 | 18.89 | 18.54 | 18.55 | 18.55 | -4.82% | 709,367 |
| Nov 12, 2025 | 19.74 | 19.82 | 19.29 | 19.49 | 19.49 | -2.06% | 591,632 |
| Nov 11, 2025 | 19.81 | 20.04 | 19.53 | 19.90 | 19.90 | 4.19% | 824,740 |
| Nov 10, 2025 | 18.94 | 19.18 | 18.61 | 19.10 | 19.10 | 3.08% | 966,505 |
| Nov 7, 2025 | 17.90 | 18.53 | 17.90 | 18.53 | 18.53 | 5.16% | 806,388 |
| Nov 6, 2025 | 18.01 | 18.12 | 17.51 | 17.62 | 17.62 | -2.92% | 627,011 |
| Nov 5, 2025 | 17.70 | 18.17 | 17.47 | 18.15 | 18.15 | 2.66% | 871,524 |
| Nov 4, 2025 | 17.67 | 17.87 | 17.57 | 17.68 | 17.68 | -1.67% | 678,951 |
| Nov 3, 2025 | 18.44 | 18.44 | 17.90 | 17.98 | 17.98 | -5.22% | 812,099 |
| Oct 31, 2025 | 19.07 | 19.27 | 18.72 | 18.97 | 18.97 | -2.77% | 844,101 |
| Oct 30, 2025 | 19.72 | 20.77 | 19.35 | 19.51 | 19.51 | -16.73% | 1,407,082 |
| Oct 29, 2025 | 24.04 | 24.08 | 23.41 | 23.43 | 23.43 | -2.66% | 529,379 |
| Oct 28, 2025 | 24.20 | 24.40 | 24.02 | 24.07 | 24.07 | -0.62% | 302,653 |
| Oct 27, 2025 | 24.03 | 24.24 | 23.95 | 24.22 | 24.22 | 1.25% | 351,793 |
| Oct 24, 2025 | 24.14 | 24.14 | 23.88 | 23.92 | 23.92 | 0.04% | 324,604 |
| Oct 23, 2025 | 24.36 | 24.46 | 23.91 | 23.91 | 23.91 | -1.77% | 296,810 |
| Oct 22, 2025 | 23.96 | 24.60 | 23.95 | 24.34 | 24.34 | 1.93% | 330,169 |
| Oct 21, 2025 | 23.32 | 24.01 | 23.29 | 23.88 | 23.88 | 2.80% | 379,130 |
| Oct 20, 2025 | 23.13 | 23.53 | 23.12 | 23.23 | 23.23 | -0.94% | 410,544 |
| Oct 17, 2025 | 23.78 | 23.92 | 23.36 | 23.45 | 23.45 | -3.02% | 409,042 |
| Oct 16, 2025 | 23.97 | 24.26 | 23.67 | 24.18 | 24.18 | 1.60% | 1,018,241 |
| Oct 15, 2025 | 23.28 | 23.85 | 23.28 | 23.80 | 23.80 | 3.93% | 470,870 |
| Oct 14, 2025 | 22.43 | 23.80 | 22.43 | 22.90 | 22.90 | 0.93% | 1,462,050 |
| Oct 13, 2025 | 22.67 | 22.82 | 22.42 | 22.69 | 22.69 | 0.67% | 513,533 |
| Oct 10, 2025 | 23.15 | 23.29 | 22.46 | 22.54 | 22.54 | -4.17% | 579,958 |
| Oct 9, 2025 | 24.08 | 24.09 | 23.40 | 23.52 | 23.04 | -4.55% | 544,175 |
| Oct 8, 2025 | 24.78 | 24.92 | 24.59 | 24.64 | 24.14 | 0.82% | 311,140 |
| Oct 7, 2025 | 24.69 | 24.86 | 24.37 | 24.44 | 23.94 | -1.45% | 376,605 |
| Oct 6, 2025 | 25.16 | 25.35 | 24.55 | 24.80 | 24.29 | -0.36% | 575,418 |
| Oct 3, 2025 | 24.38 | 24.98 | 24.38 | 24.89 | 24.38 | 2.51% | 514,188 |
| Oct 2, 2025 | 24.47 | 24.56 | 24.10 | 24.28 | 23.78 | -2.18% | 309,146 |
| Oct 1, 2025 | 25.32 | 25.40 | 24.77 | 24.82 | 24.31 | -0.92% | 480,261 |
| Sep 30, 2025 | 24.40 | 25.05 | 24.36 | 25.05 | 24.54 | 2.54% | 693,384 |
| Sep 29, 2025 | 24.23 | 24.53 | 24.14 | 24.43 | 23.93 | 1.62% | 483,538 |
| Sep 26, 2025 | 23.78 | 24.14 | 23.78 | 24.04 | 23.55 | 1.74% | 424,098 |
| Sep 25, 2025 | 23.81 | 23.82 | 23.43 | 23.63 | 23.15 | -1.50% | 405,701 |
| Sep 24, 2025 | 23.88 | 24.09 | 23.77 | 23.99 | 23.50 | -0.21% | 372,513 |
| Sep 23, 2025 | 24.32 | 24.62 | 24.01 | 24.04 | 23.55 | -1.15% | 467,395 |
| Sep 22, 2025 | 24.36 | 24.45 | 24.21 | 24.32 | 23.82 | 1.16% | 578,176 |
| Sep 19, 2025 | 24.32 | 24.69 | 24.02 | 24.04 | 23.55 | -6.64% | 903,234 |
| Sep 18, 2025 | 25.89 | 25.97 | 25.67 | 25.75 | 25.22 | -1.83% | 366,605 |
| Sep 17, 2025 | 26.39 | 26.91 | 26.16 | 26.23 | 25.69 | - | 378,354 |
| Sep 16, 2025 | 26.44 | 26.64 | 26.03 | 26.23 | 25.69 | -1.47% | 380,722 |
| Sep 15, 2025 | 27.05 | 27.23 | 26.53 | 26.62 | 26.08 | -1.99% | 714,252 |
| Sep 12, 2025 | 27.08 | 27.18 | 26.83 | 27.16 | 26.60 | -0.18% | 299,474 |
| Sep 11, 2025 | 26.90 | 27.21 | 26.70 | 27.21 | 26.65 | 1.27% | 387,868 |
| Sep 10, 2025 | 27.24 | 27.32 | 26.79 | 26.87 | 26.32 | -1.54% | 302,040 |
| Sep 9, 2025 | 27.41 | 27.50 | 27.19 | 27.29 | 26.73 | 0.33% | 183,161 |
| Sep 8, 2025 | 27.12 | 27.31 | 26.92 | 27.20 | 26.64 | 0.74% | 422,848 |
| Sep 5, 2025 | 26.81 | 27.39 | 26.81 | 27.00 | 26.45 | 0.71% | 296,805 |
| Sep 4, 2025 | 27.02 | 27.04 | 26.59 | 26.81 | 26.26 | 0.98% | 311,831 |
| Sep 3, 2025 | 26.32 | 26.63 | 26.28 | 26.55 | 26.01 | 1.30% | 326,434 |
| Sep 2, 2025 | 26.24 | 26.47 | 25.98 | 26.21 | 25.67 | -1.24% | 461,415 |
| Aug 29, 2025 | 26.49 | 26.73 | 26.34 | 26.54 | 26.00 | -0.19% | 347,185 |
| Aug 28, 2025 | 26.63 | 26.63 | 26.42 | 26.59 | 26.05 | 0.23% | 310,528 |
| Aug 27, 2025 | 26.20 | 26.59 | 26.15 | 26.53 | 25.99 | 0.84% | 209,644 |
| Aug 26, 2025 | 26.76 | 26.76 | 26.28 | 26.31 | 25.77 | -1.61% | 243,450 |
| Aug 25, 2025 | 27.09 | 27.09 | 26.74 | 26.74 | 26.19 | -1.29% | 256,288 |
| Aug 22, 2025 | 26.59 | 27.23 | 26.59 | 27.09 | 26.54 | 2.61% | 402,602 |
| Aug 21, 2025 | 26.36 | 26.53 | 26.27 | 26.40 | 25.86 | -0.45% | 394,291 |
| Aug 20, 2025 | 26.38 | 26.63 | 26.34 | 26.52 | 25.98 | 1.41% | 493,787 |
| Aug 19, 2025 | 26.00 | 26.38 | 25.95 | 26.15 | 25.62 | 2.95% | 635,623 |
| Aug 18, 2025 | 25.44 | 25.75 | 25.37 | 25.40 | 24.88 | -0.24% | 563,855 |
| Aug 15, 2025 | 25.47 | 25.73 | 25.43 | 25.46 | 24.94 | -0.24% | 367,524 |
| Aug 14, 2025 | 25.22 | 25.57 | 25.04 | 25.52 | 25.00 | 1.63% | 372,193 |
| Aug 13, 2025 | 24.48 | 25.14 | 24.36 | 25.11 | 24.60 | 2.28% | 663,488 |
| Aug 12, 2025 | 24.36 | 24.80 | 24.28 | 24.55 | 24.05 | -0.49% | 659,293 |
| Aug 11, 2025 | 24.77 | 24.97 | 24.49 | 24.67 | 24.17 | -0.32% | 654,436 |
| Aug 8, 2025 | 24.89 | 24.98 | 24.52 | 24.75 | 24.24 | -5.43% | 751,198 |
| Aug 7, 2025 | 26.12 | 26.68 | 26.00 | 26.17 | 25.64 | -2.31% | 701,496 |
| Aug 6, 2025 | 26.83 | 26.98 | 26.69 | 26.79 | 26.24 | -0.59% | 462,596 |
| Aug 5, 2025 | 26.85 | 26.98 | 26.72 | 26.95 | 26.40 | 1.16% | 460,022 |
| Aug 4, 2025 | 26.63 | 26.72 | 26.48 | 26.64 | 26.10 | -0.52% | 350,474 |
| Aug 1, 2025 | 26.93 | 26.97 | 26.62 | 26.78 | 26.23 | -1.11% | 415,828 |
| Jul 31, 2025 | 26.95 | 27.23 | 26.86 | 27.08 | 26.53 | 0.45% | 552,759 |
| Jul 30, 2025 | 27.42 | 27.47 | 26.91 | 26.96 | 26.41 | -2.32% | 405,536 |
| Jul 29, 2025 | 27.88 | 27.99 | 27.55 | 27.60 | 27.04 | -1.88% | 291,129 |
| Jul 28, 2025 | 28.70 | 28.72 | 28.08 | 28.13 | 27.56 | -3.89% | 405,006 |
| Jul 25, 2025 | 28.86 | 29.28 | 28.71 | 29.27 | 28.67 | 0.21% | 344,603 |
| Jul 24, 2025 | 29.48 | 29.71 | 29.21 | 29.21 | 28.61 | -0.61% | 452,142 |
| Jul 23, 2025 | 29.05 | 29.42 | 28.88 | 29.39 | 28.79 | 1.98% | 371,767 |
| Jul 22, 2025 | 28.11 | 28.82 | 28.11 | 28.82 | 28.23 | 3.04% | 576,817 |
| Jul 21, 2025 | 27.84 | 28.21 | 27.66 | 27.97 | 27.40 | 0.50% | 562,273 |
| Jul 18, 2025 | 28.22 | 28.28 | 27.78 | 27.83 | 27.26 | -0.14% | 494,369 |
| Jul 17, 2025 | 27.70 | 27.91 | 27.63 | 27.87 | 27.30 | -0.14% | 462,746 |