Skip to main content
WPP plc (WPP)
NYSE: WPP · Real-Time Price · USD
17.62
+0.26 (1.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4817.7617.3617.6217.621.50%262,914
Apr 27, 202617.5717.8317.3517.3617.36-1.70%422,878
Apr 24, 202617.6517.8617.5317.6617.66-0.62%286,201
Apr 23, 202617.8317.8317.3517.7717.77-1.11%536,219
Apr 22, 202617.9618.1917.7717.9717.97-0.39%365,382
Apr 21, 202618.0418.2117.8618.0418.04-0.17%564,662
Apr 20, 202617.9718.1217.9018.0718.07-1.15%297,535
Apr 17, 202618.5718.7618.2618.2818.280.99%426,403
Apr 16, 202618.3718.4718.0618.1018.101.63%281,262
Apr 15, 202617.2917.9117.2617.8117.812.47%304,795
Apr 14, 202617.5417.8817.3217.3817.380.58%955,742
Apr 13, 202616.6917.4016.6017.2817.283.23%1,401,325
Apr 10, 202617.0917.1216.6916.7416.740.90%624,310
Apr 9, 202616.6816.7416.1316.5916.59-2.30%871,635
Apr 8, 202617.5217.5816.9516.9816.982.35%563,559
Apr 7, 202616.8816.8816.3716.5916.592.41%613,503
Apr 6, 202616.0116.2915.9716.2016.201.44%318,113
Apr 2, 202615.8516.1915.6215.9715.97-0.50%1,242,069
Apr 1, 202615.9516.0815.5816.0516.053.22%708,659
Mar 31, 202615.6415.7115.2115.5515.550.39%1,174,338
Mar 30, 202615.1115.5515.1115.4915.491.04%620,028
Mar 27, 202615.5415.6315.3115.3315.33-1.03%491,699
Mar 26, 202615.4515.8715.4315.4915.49-0.06%915,447
Mar 25, 202615.4415.6715.2215.5015.501.64%1,336,233
Mar 24, 202615.1715.2714.9315.2515.25-0.52%1,098,205
Mar 23, 202615.3215.4515.0015.3315.331.46%495,252
Mar 20, 202615.0815.3514.9315.1115.11-0.26%596,841
Mar 19, 202614.8115.3314.8115.1515.15-0.20%637,598
Mar 18, 202615.3115.3614.9115.1815.18-2.63%586,527
Mar 17, 202615.8816.1515.5515.5915.59-1.52%660,288
Mar 16, 202615.7515.8915.5915.8315.830.96%715,348
Mar 13, 202615.9416.0015.6015.6815.68-0.19%781,922
Mar 12, 202616.6917.0715.5715.7115.71-8.07%1,487,726
Mar 11, 202617.2417.4016.9617.0917.090.18%501,015
Mar 10, 202617.6017.6116.8917.0617.06-3.07%551,640
Mar 9, 202617.6217.6417.1517.6017.60-0.96%505,531
Mar 6, 202617.6017.7917.3417.7717.77-1.93%370,095
Mar 5, 202617.8818.2517.7718.1218.125.66%616,203
Mar 4, 202616.8117.2016.5717.1517.155.09%555,949
Mar 3, 202616.1616.5015.8916.3216.32-4.62%525,642
Mar 2, 202617.7417.8216.9717.1117.11-8.01%648,863
Feb 27, 202617.9918.8117.5218.6018.60-1.43%766,498
Feb 26, 202618.4319.9418.4018.8718.870.75%914,731
Feb 25, 202618.5518.7518.2918.7318.731.46%827,131
Feb 24, 202618.3918.8318.1818.4618.460.76%1,169,904
Feb 23, 202618.5818.6418.0418.3218.32-2.76%776,163
Feb 20, 202618.8119.1618.6018.8418.840.27%785,408
Feb 19, 202618.3418.8918.3018.7918.791.57%558,087
Feb 18, 202618.2218.5518.1618.5018.503.53%616,522
Feb 17, 202618.2118.3217.5317.8717.87-4.74%779,814
Feb 13, 202618.5618.8318.3818.7618.765.27%504,573
Feb 12, 202618.4618.5117.5017.8217.82-2.78%659,896
Feb 11, 202618.8618.8618.1418.3318.33-4.58%708,336
Feb 10, 202618.8219.3818.7219.2119.212.95%488,287
Feb 9, 202618.4618.6617.9718.6618.660.97%518,947
Feb 6, 202618.0018.4817.9018.4818.485.60%685,982
Feb 5, 202617.8317.9717.2517.5017.50-1.30%833,724
Feb 4, 202617.6718.2617.4217.7317.73-1.34%1,117,860
Feb 3, 202618.9518.9617.7917.9717.97-12.81%1,078,075
Feb 2, 202620.4920.7720.2020.6120.61-1.29%463,716
Jan 30, 202620.8121.0120.5920.8820.880.82%379,941
Jan 29, 202620.7520.7820.3220.7120.71-2.17%575,150
Jan 28, 202621.3921.5521.0521.1721.17-0.24%308,929
Jan 27, 202622.0022.0821.1521.2221.22-3.76%434,532
Jan 26, 202622.3422.4221.9322.0522.050.05%306,858
Jan 23, 202621.8522.0721.7322.0422.040.92%187,692
Jan 22, 202621.2022.0721.2021.8421.844.05%354,681
Jan 21, 202620.8921.2420.6820.9920.991.75%375,984
Jan 20, 202620.8420.9720.5220.6320.63-2.78%446,368
Jan 16, 202621.5221.5221.0921.2221.22-1.30%426,462
Jan 15, 202621.8021.8021.4521.5021.50-1.87%366,348
Jan 14, 202621.5722.1521.5721.9121.91-0.41%420,375
Jan 13, 202621.9622.1621.5022.0022.00-0.45%375,369
Jan 12, 202622.8722.8921.9922.1022.10-6.75%692,756
Jan 9, 202623.1423.7922.8823.7023.703.72%318,414
Jan 8, 202622.2123.0922.1922.8522.850.57%385,560
Jan 7, 202623.2023.3122.4022.7222.72-3.11%864,349
Jan 6, 202623.4123.9223.2823.4523.45-0.42%494,923
Jan 5, 202622.7123.7222.6523.5523.552.79%1,355,361
Jan 2, 202622.7423.1322.3222.9122.912.00%439,476
Dec 31, 202522.6922.9422.4122.4622.46-1.96%373,966
Dec 30, 202522.5823.0822.5622.9122.911.60%466,347
Dec 29, 202522.3622.6622.2122.5522.550.49%513,979
Dec 26, 202522.1222.4522.0622.4422.441.22%262,629
Dec 24, 202522.0722.1822.0122.1722.170.45%109,606
Dec 23, 202522.2322.2821.9322.0722.070.18%366,061
Dec 22, 202522.1722.2721.9322.0322.03-1.03%375,645
Dec 19, 202522.5422.6722.2522.2622.26-0.80%455,103
Dec 18, 202522.6222.8422.3622.4422.440.18%388,739
Dec 17, 202522.3122.7722.3122.4022.401.45%396,290
Dec 16, 202522.3622.4121.8722.0822.08-0.81%481,822
Dec 15, 202522.4122.5822.1722.2622.261.09%573,875
Dec 12, 202522.0922.2621.7922.0222.02-0.36%564,799
Dec 11, 202521.7122.4021.6622.1022.104.00%794,854
Dec 10, 202521.2621.3721.0321.2521.250.43%494,240
Dec 9, 202520.8021.2620.7721.1621.166.55%668,399
Dec 8, 202519.5020.0619.4319.8619.862.74%800,521
Dec 5, 202519.6019.8319.3219.3319.330.10%1,289,203
Dec 4, 202519.4219.5819.2919.3119.312.22%481,148
Dec 3, 202518.9619.3318.4118.8918.890.05%993,149