Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6019.8319.3219.3319.330.10%1,289,203
Dec 4, 202519.4219.5819.2919.3119.312.22%481,133
Dec 3, 202518.9619.3318.4118.8918.890.05%993,149
Dec 2, 202519.4419.4618.8818.8818.88-3.43%543,964
Dec 1, 202519.4619.9019.3619.5519.55-2.59%1,168,617
Nov 28, 202519.9020.1419.8420.0720.072.45%249,729
Nov 26, 202519.8520.0919.5319.5919.59-0.41%487,356
Nov 25, 202520.1520.2519.5719.6719.67-1.06%892,924
Nov 24, 202520.0720.1819.4519.8819.88-1.34%859,089
Nov 21, 202519.3020.3219.0320.1520.155.55%723,153
Nov 20, 202519.9820.1219.0119.0919.09-6.56%880,927
Nov 19, 202520.6220.6420.3220.4320.43-0.54%557,973
Nov 18, 202520.2520.7020.1320.5420.541.53%783,890
Nov 17, 202520.6921.3719.8120.2320.236.75%2,292,963
Nov 14, 202518.4919.0018.4018.9518.952.16%599,305
Nov 13, 202518.6018.8918.5418.5518.55-4.82%709,367
Nov 12, 202519.7419.8219.2919.4919.49-2.06%591,632
Nov 11, 202519.8120.0419.5319.9019.904.19%824,740
Nov 10, 202518.9419.1818.6119.1019.103.08%966,505
Nov 7, 202517.9018.5317.9018.5318.535.16%806,388
Nov 6, 202518.0118.1217.5117.6217.62-2.92%627,011
Nov 5, 202517.7018.1717.4718.1518.152.66%871,524
Nov 4, 202517.6717.8717.5717.6817.68-1.67%678,951
Nov 3, 202518.4418.4417.9017.9817.98-5.22%812,099
Oct 31, 202519.0719.2718.7218.9718.97-2.77%844,101
Oct 30, 202519.7220.7719.3519.5119.51-16.73%1,407,082
Oct 29, 202524.0424.0823.4123.4323.43-2.66%529,379
Oct 28, 202524.2024.4024.0224.0724.07-0.62%302,653
Oct 27, 202524.0324.2423.9524.2224.221.25%351,793
Oct 24, 202524.1424.1423.8823.9223.920.04%324,604
Oct 23, 202524.3624.4623.9123.9123.91-1.77%296,810
Oct 22, 202523.9624.6023.9524.3424.341.93%330,169
Oct 21, 202523.3224.0123.2923.8823.882.80%379,130
Oct 20, 202523.1323.5323.1223.2323.23-0.94%410,544
Oct 17, 202523.7823.9223.3623.4523.45-3.02%409,042
Oct 16, 202523.9724.2623.6724.1824.181.60%1,018,241
Oct 15, 202523.2823.8523.2823.8023.803.93%470,870
Oct 14, 202522.4323.8022.4322.9022.900.93%1,462,050
Oct 13, 202522.6722.8222.4222.6922.690.67%513,533
Oct 10, 202523.1523.2922.4622.5422.54-4.17%579,958
Oct 9, 202524.0824.0923.4023.5223.04-4.55%544,175
Oct 8, 202524.7824.9224.5924.6424.140.82%311,140
Oct 7, 202524.6924.8624.3724.4423.94-1.45%376,605
Oct 6, 202525.1625.3524.5524.8024.29-0.36%575,418
Oct 3, 202524.3824.9824.3824.8924.382.51%514,188
Oct 2, 202524.4724.5624.1024.2823.78-2.18%309,146
Oct 1, 202525.3225.4024.7724.8224.31-0.92%480,261
Sep 30, 202524.4025.0524.3625.0524.542.54%693,384
Sep 29, 202524.2324.5324.1424.4323.931.62%483,538
Sep 26, 202523.7824.1423.7824.0423.551.74%424,098