Skip to main content
WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
16.13
-0.48 (-2.89%)
At close: Jun 26, 2026, 4:00 PM EDT
16.15
+0.02 (0.12%)
After-hours: Jun 26, 2026, 7:00 PM EDT

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 202618.4018.7018.2718.3218.32-1.77%479,067
Jun 9, 202618.4918.9118.4018.6518.656.82%559,417
Jun 8, 202617.4617.6817.3817.4617.46-1.36%252,599
Jun 5, 202618.1418.3017.4917.7017.70-2.17%468,317
Jun 4, 202618.4118.7918.2518.5818.095.57%486,892
Jun 3, 202618.2218.2217.5417.6017.14-6.48%570,654
Jun 2, 202618.9219.0018.5418.8218.33-2.03%343,211
Jun 1, 202618.7619.2218.5619.2118.713.28%442,899
May 29, 202618.8019.1618.6018.6018.11-0.96%388,443
May 28, 202618.8818.9418.6118.7818.290.64%261,600
May 27, 202618.5818.8918.4718.6618.170.65%296,013
May 26, 202618.7318.8018.4518.5418.05-1.23%321,162
May 22, 202618.5418.9618.5218.7718.281.02%569,997
May 21, 202618.3718.6918.1018.5818.090.22%368,012
May 20, 202618.2318.7718.0318.5418.050.98%381,585
May 19, 202618.6518.8718.3118.3617.88-0.86%389,205
May 18, 202617.7718.5817.7718.5218.036.01%530,794
May 15, 202617.2417.5617.1317.4717.011.39%431,806
May 14, 202617.5117.7717.1917.2316.78-0.06%456,628
May 13, 202617.2417.3417.0217.2416.79-1.26%563,588
May 12, 202617.5917.6517.3317.4617.00-2.46%538,444
May 11, 202618.8618.8817.7217.9017.43-5.64%756,835
May 8, 202618.7819.0318.4418.9718.471.12%420,427
May 7, 202618.7019.0918.7018.7618.271.24%343,877
May 6, 202618.8918.9318.5218.5318.04-0.54%285,140
May 5, 202618.2918.8517.9918.6318.144.55%728,463
May 4, 202617.8718.1617.8017.8217.35-1.60%211,905
May 1, 202618.0918.2918.0318.1117.630.11%325,430
Apr 30, 202617.9718.2617.9318.0917.62-0.22%300,941
Apr 29, 202618.2418.2617.8918.1317.652.89%384,249
Apr 28, 202617.4817.7617.3617.6217.161.50%262,926
Apr 27, 202617.5717.8317.3517.3616.90-1.70%422,878
Apr 24, 202617.6517.8617.5317.6617.20-0.62%286,202
Apr 23, 202617.8317.8317.3517.7717.30-1.11%536,229
Apr 22, 202617.9618.1917.7717.9717.50-0.39%365,384
Apr 21, 202618.0418.2117.8618.0417.57-0.17%564,677
Apr 20, 202617.9718.1217.9018.0717.60-1.15%297,562
Apr 17, 202618.5718.7618.2618.2817.800.99%426,604
Apr 16, 202618.3718.4718.0618.1017.621.63%281,266
Apr 15, 202617.2917.9117.2617.8117.342.47%304,810
Apr 14, 202617.5417.8817.3217.3816.920.58%959,493
Apr 13, 202616.6917.4016.6017.2816.833.23%1,401,325
Apr 10, 202617.0917.1216.6916.7416.300.90%624,310
Apr 9, 202616.6816.7416.1316.5916.15-2.30%871,635
Apr 8, 202617.5217.5816.9516.9816.532.35%563,559
Apr 7, 202616.8816.8816.3716.5916.152.41%613,503
Apr 6, 202616.0116.2915.9716.2015.771.44%318,114
Apr 2, 202615.8516.1915.6215.9715.55-0.50%1,242,069
Apr 1, 202615.9516.0815.5816.0515.633.22%708,659
Mar 31, 202615.6415.7115.2115.5515.140.39%1,174,552
Mar 30, 202615.1115.5515.1115.4915.081.04%620,083
Mar 27, 202615.5415.6315.3115.3314.93-1.03%491,699
Mar 26, 202615.4515.8715.4315.4915.08-0.06%915,463
Mar 25, 202615.4415.6715.2215.5015.091.64%1,336,238
Mar 24, 202615.1715.2714.9315.2514.85-0.52%1,098,314
Mar 23, 202615.3215.4515.0015.3314.931.46%495,259
Mar 20, 202615.0815.3514.9315.1114.71-0.26%596,867
Mar 19, 202614.8115.3314.8115.1514.75-0.20%644,259
Mar 18, 202615.3115.3614.9115.1814.78-2.63%586,610
Mar 17, 202615.8816.1515.5515.5915.18-1.52%660,367
Mar 16, 202615.7515.8915.5915.8315.410.96%715,351
Mar 13, 202615.9416.0015.6015.6815.27-0.19%784,752
Mar 12, 202616.6917.0715.5715.7115.30-8.07%1,487,896
Mar 11, 202617.2417.4016.9617.0916.640.18%502,115
Mar 10, 202617.6017.6116.8917.0616.61-3.07%551,896
Mar 9, 202617.6217.6417.1517.6017.14-0.96%505,531
Mar 6, 202617.6017.7917.3417.7717.30-1.93%370,095
Mar 5, 202617.8818.2517.7718.1217.645.66%616,323
Mar 4, 202616.8117.2016.5717.1516.705.09%556,141
Mar 3, 202616.1616.5015.8916.3215.89-4.62%527,728
Mar 2, 202617.7417.8216.9717.1116.66-8.01%648,990
Feb 27, 202617.9918.8117.5218.6018.11-1.43%766,998
Feb 26, 202618.4319.9418.4018.8718.370.75%914,819
Feb 25, 202618.5518.7518.2918.7318.241.46%827,282
Feb 24, 202618.3918.8318.1818.4617.980.76%1,169,904
Feb 23, 202618.5818.6418.0418.3217.84-2.76%776,171
Feb 20, 202618.8119.1618.6018.8418.350.27%785,408
Feb 19, 202618.3418.8918.3018.7918.301.57%558,087
Feb 18, 202618.2218.5518.1618.5018.013.53%616,523
Feb 17, 202618.2118.3217.5317.8717.40-4.74%779,822
Feb 13, 202618.5618.8318.3818.7618.275.27%504,758
Feb 12, 202618.4618.5117.5017.8217.35-2.78%659,897
Feb 11, 202618.8618.8618.1418.3317.85-4.58%708,397
Feb 10, 202618.8219.3818.7219.2118.712.95%488,337
Feb 9, 202618.4618.6617.9718.6618.170.97%518,947
Feb 6, 202618.0018.4817.9018.4817.995.60%686,152
Feb 5, 202617.8317.9717.2517.5017.04-1.30%833,824
Feb 4, 202617.6718.2617.4217.7317.26-1.34%1,120,545
Feb 3, 202618.9518.9617.7917.9717.50-12.81%1,080,688