NYSE : WPP
WPP plc — Price history
Communication Services · Advertising Agencies · United Kingdom
Last price 27.72 USD (Oct 30, 2026, 9:48 AM EDT) · Market cap 6.00B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WPP plc (WPP) closed at 27.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.93 | 27.41 | 26.9 | 27.28 | 141,092 | +0.37% |
| 2026-10-30 | 27.94 | 28.03 | 26.94 | 27.18 | 318,718 | +0.70% |
| 2026-10-29 | 25.57 | 27.09 | 25.57 | 26.99 | 473,889 | +4.61% |
| 2026-10-28 | 25.91 | 26.19 | 25.39 | 25.8 | 335,507 | -0.81% |
| 2026-10-27 | 26.2 | 26.24 | 25.93 | 26.01 | 295,033 | -0.99% |
| 2026-10-26 | 26.8 | 26.815 | 26.245 | 26.27 | 263,267 | -1.02% |
| 2026-10-23 | 26.58 | 26.725 | 26.16 | 26.54 | 335,787 | -0.64% |
| 2026-10-22 | 26.44 | 26.8 | 26.17 | 26.71 | 275,482 | +1.10% |
| 2026-10-21 | 26.66 | 26.66 | 26.17 | 26.42 | 248,656 | -0.45% |
| 2026-10-20 | 26.41 | 26.7 | 26.38 | 26.54 | 326,291 | -0.45% |
| 2026-10-19 | 26.59 | 26.9 | 26.57 | 26.66 | 346,381 | -2.27% |
| 2026-10-16 | 27.73 | 27.89 | 27.21 | 27.28 | 1,120,722 | +0.44% |
| 2026-10-15 | 25.98 | 27.2 | 25.98 | 27.16 | 509,669 | +6.22% |
| 2026-10-14 | 25.72 | 25.75 | 25.41 | 25.57 | 219,233 | -1.39% |
| 2026-10-13 | 25.93 | 26.28 | 25.875 | 25.93 | 279,234 | +4.26% |
| 2026-10-12 | 25.21 | 25.36 | 24.83 | 24.87 | 216,248 | -2.01% |
| 2026-10-09 | 25.31 | 25.61 | 25.27 | 25.38 | 246,415 | +1.54% |
| 2026-10-08 | 25.37 | 25.56 | 24.97 | 25.48 | 331,323 | +0.20% |
| 2026-10-07 | 25.22 | 25.575 | 24.93 | 25.43 | 370,236 | +1.60% |
| 2026-10-06 | 24.87 | 25.21 | 24.68 | 25.03 | 216,028 | +1.83% |
| 2026-10-05 | 24.5 | 24.7 | 24.45 | 24.58 | 298,768 | -0.36% |
| 2026-10-02 | 25.24 | 25.3 | 24.49 | 24.67 | 399,907 | -2.18% |
| 2026-10-01 | 25.89 | 25.89 | 25.01 | 25.22 | 496,693 | +2.02% |
| 2026-09-30 | 24.77 | 25.13 | 24.67 | 24.72 | 228,025 | -2.14% |
| 2026-09-29 | 25.46 | 25.54 | 25.11 | 25.26 | 343,762 | -1.21% |
| 2026-09-28 | 25.38 | 25.87 | 25.305 | 25.57 | 282,985 | -1.62% |
| 2026-09-25 | 25.85 | 26.09 | 25.74 | 25.99 | 247,116 | +2.85% |
| 2026-09-24 | 25.46 | 25.66 | 24.97 | 25.27 | 367,454 | +0.60% |
| 2026-09-23 | 25.29 | 25.63 | 24.9 | 25.12 | 473,545 | -2.29% |
| 2026-09-22 | 26.34 | 26.34 | 25.46 | 25.71 | 361,253 | +0.23% |
| 2026-09-21 | 25.68 | 25.705 | 25.19 | 25.65 | 261,662 | +0.90% |
| 2026-09-18 | 26.14 | 26.15 | 25.37 | 25.42 | 314,894 | -1.24% |
| 2026-09-17 | 25.28 | 26.03 | 25.16 | 25.74 | 712,790 | +1.46% |
| 2026-09-16 | 25.65 | 25.76 | 25.26 | 25.37 | 165,363 | -1.74% |
| 2026-09-15 | 25.9 | 26.1 | 25.81 | 25.82 | 200,332 | -0.84% |
| 2026-09-14 | 25.95 | 26.21 | 25.57 | 26.04 | 274,449 | +4.29% |
| 2026-09-11 | 24.88 | 25.35 | 24.505 | 24.97 | 482,367 | +0.81% |
| 2026-09-10 | 24.85 | 25.145 | 24.75 | 24.77 | 247,612 | -0.48% |
| 2026-09-09 | 25.07 | 25.07 | 24.67 | 24.89 | 404,346 | -0.68% |
| 2026-09-08 | 25.57 | 25.59 | 25.015 | 25.06 | 237,280 | -1.03% |
| 2026-09-04 | 25.45 | 25.5 | 25.25 | 25.32 | 220,928 | -2.24% |
| 2026-09-03 | 25.84 | 26.07 | 25.52 | 25.9 | 388,399 | +7.60% |
| 2026-09-02 | 24.19 | 25.43 | 23.97 | 24.07 | 446,710 | -2.83% |
| 2026-09-01 | 25.04 | 25.17 | 24.64 | 24.77 | 457,210 | -3.17% |
| 2026-08-31 | 25.66 | 25.825 | 25.53 | 25.58 | 171,251 | -0.93% |
| 2026-08-28 | 25.65 | 25.93 | 25.56 | 25.82 | 208,638 | -0.50% |
| 2026-08-27 | 25.63 | 26.18 | 25.57 | 25.95 | 244,427 | +0.35% |
| 2026-08-26 | 26.34 | 26.4 | 25.82 | 25.86 | 203,074 | -3.04% |
| 2026-08-25 | 26.52 | 26.85 | 26.44 | 26.67 | 240,399 | -1.30% |
| 2026-08-24 | 26.81 | 27.565 | 26.77 | 27.02 | 360,204 | +2.46% |
| 2026-08-21 | 26.24 | 26.53 | 25.73 | 26.37 | 460,348 | +0.38% |
| 2026-08-20 | 26.64 | 26.72 | 26.14 | 26.27 | 255,894 | -1.61% |
| 2026-08-19 | 26.45 | 26.88 | 26.385 | 26.7 | 290,997 | +1.14% |
| 2026-08-18 | 26.41 | 26.72 | 26.31 | 26.4 | 267,706 | +2.17% |
| 2026-08-17 | 26.16 | 26.47 | 25.7 | 25.84 | 737,997 | -3.98% |
| 2026-08-14 | 27.5 | 27.63 | 26.77 | 26.91 | 380,605 | -0.30% |
| 2026-08-13 | 26.92 | 27.16 | 26.5 | 26.99 | 419,532 | +0.45% |
| 2026-08-12 | 26.87 | 27.074 | 26.51 | 26.87 | 361,321 | -0.63% |
| 2026-08-11 | 26.38 | 27.17 | 26.12 | 27.04 | 375,690 | +1.31% |
| 2026-08-10 | 26.46 | 26.72 | 25.74 | 26.69 | 733,405 | -3.12% |
| 2026-08-07 | 26.22 | 27.775 | 26.08 | 27.55 | 1,109,570 | +6.17% |
| 2026-08-06 | 25.94 | 26.615 | 25.4 | 25.95 | 2,750,114 | +25.91% |
| 2026-08-05 | 21.16 | 21.52 | 20.51 | 20.61 | 605,823 | +0.05% |
| 2026-08-04 | 20.31 | 20.72 | 20.22 | 20.6 | 277,135 | +1.23% |
| 2026-08-03 | 20.58 | 21.03 | 20.32 | 20.35 | 329,038 | +0.69% |
| 2026-07-31 | 20.315 | 20.39 | 20.04 | 20.21 | 259,641 | -1.22% |
| 2026-07-30 | 20.54 | 20.695 | 19.78 | 20.46 | 449,955 | -5.41% |
| 2026-07-29 | 21.13 | 21.79 | 20.97 | 21.63 | 607,189 | +1.55% |
| 2026-07-28 | 20.06 | 21.37 | 20.06 | 21.3 | 595,948 | +9.01% |
| 2026-07-27 | 19.19 | 19.75 | 19.11 | 19.54 | 589,902 | +4.21% |
| 2026-07-24 | 18.46 | 18.86 | 18.41 | 18.75 | 246,906 | +3.42% |
| 2026-07-23 | 18.1 | 18.195 | 17.875 | 18.13 | 289,649 | -0.93% |
| 2026-07-22 | 18.67 | 18.67 | 18.28 | 18.3 | 288,728 | +0.38% |
| 2026-07-21 | 18.58 | 18.72 | 18.22 | 18.23 | 356,212 | -5.05% |
| 2026-07-20 | 19.39 | 19.41 | 19.095 | 19.2 | 241,462 | +0.79% |
| 2026-07-17 | 19.19 | 19.48 | 18.76 | 19.05 | 243,853 | -2.26% |
| 2026-07-16 | 19.53 | 19.63 | 19.32 | 19.49 | 414,304 | +4.45% |
| 2026-07-15 | 18.26 | 18.805 | 18.24 | 18.66 | 416,922 | +2.47% |
| 2026-07-14 | 18.25 | 18.64 | 18.18 | 18.21 | 364,632 | -3.45% |
| 2026-07-13 | 18.64 | 18.99 | 18.62 | 18.86 | 426,515 | +2.00% |
| 2026-07-10 | 17.81 | 18.52 | 17.81 | 18.49 | 627,493 | +6.63% |
| 2026-07-09 | 16.92 | 17.39 | 16.771 | 17.34 | 244,014 | +1.17% |
| 2026-07-08 | 17.21 | 17.21 | 16.84 | 17.14 | 436,148 | -3.76% |
| 2026-07-07 | 17.88 | 18.32 | 17.76 | 17.81 | 351,373 | +2.59% |
| 2026-07-06 | 17.13 | 17.43 | 16.83 | 17.36 | 467,204 | +5.02% |
| 2026-07-02 | 16.35 | 16.65 | 16.23 | 16.53 | 642,783 | +1.60% |
| 2026-07-01 | 15.63 | 16.32 | 15.57 | 16.27 | 580,011 | +5.04% |
| 2026-06-30 | 15.93 | 15.93 | 15.445 | 15.49 | 452,344 | -4.56% |
| 2026-06-29 | 16.34 | 16.37 | 16.14 | 16.23 | 465,027 | +0.62% |
| 2026-06-26 | 15.8 | 16.38 | 15.725 | 16.13 | 930,172 | -2.89% |
| 2026-06-25 | 16.76 | 17.1 | 16.575 | 16.61 | 744,965 | +0.24% |
| 2026-06-24 | 16.82 | 16.98 | 16.41 | 16.57 | 927,839 | -2.18% |
| 2026-06-23 | 17.82 | 18.12 | 16.395 | 16.94 | 2,586,861 | -6.05% |
| 2026-06-22 | 18.06 | 18.37 | 17.97 | 18.03 | 448,714 | +0.33% |
| 2026-06-18 | 18.24 | 18.24 | 17.74 | 17.97 | 517,811 | -2.50% |
| 2026-06-17 | 19.1 | 19.31 | 18.37 | 18.43 | 489,766 | -3.10% |
| 2026-06-16 | 18.9 | 19.19 | 18.8 | 19.02 | 274,813 | +1.49% |
| 2026-06-15 | 19.16 | 19.26 | 18.71 | 18.74 | 273,429 | -1.73% |
| 2026-06-12 | 18.72 | 19.1 | 18.56 | 19.07 | 344,025 | +2.03% |
| 2026-06-11 | 18.56 | 18.82 | 18.114 | 18.69 | 375,563 | +2.02% |
| 2026-06-10 | 18.4 | 18.699 | 18.27 | 18.32 | 479,092 | -1.77% |
| 2026-06-09 | 18.49 | 18.906 | 18.4 | 18.65 | 560,311 | +6.82% |
| 2026-06-08 | 17.46 | 17.68 | 17.38 | 17.46 | 252,600 | -1.36% |
| 2026-06-05 | 18.14 | 18.3 | 17.485 | 17.7 | 468,330 | -2.20% |
| 2026-06-04 | 18.41 | 18.79 | 18.25 | 18.58 | 486,893 | +5.57% |
| 2026-06-03 | 18.22 | 18.22 | 17.535 | 17.6 | 570,654 | -6.48% |
| 2026-06-02 | 18.92 | 18.995 | 18.54 | 18.82 | 343,211 | -2.03% |
| 2026-06-01 | 18.76 | 19.22 | 18.56 | 19.21 | 442,899 | +3.28% |
| 2026-05-29 | 18.8 | 19.16 | 18.6 | 18.6 | 388,443 | -0.96% |
| 2026-05-28 | 18.88 | 18.935 | 18.61 | 18.78 | 261,600 | +0.64% |
| 2026-05-27 | 18.58 | 18.89 | 18.47 | 18.66 | 296,013 | +0.65% |
| 2026-05-26 | 18.73 | 18.8 | 18.45 | 18.54 | 321,162 | -1.23% |
| 2026-05-22 | 18.54 | 18.955 | 18.52 | 18.77 | 569,997 | +1.02% |
| 2026-05-21 | 18.37 | 18.69 | 18.1 | 18.58 | 368,012 | +0.22% |
| 2026-05-20 | 18.23 | 18.77 | 18.03 | 18.54 | 381,585 | +0.98% |
| 2026-05-19 | 18.65 | 18.87 | 18.305 | 18.36 | 389,205 | -0.86% |
| 2026-05-18 | 17.77 | 18.58 | 17.77 | 18.52 | 530,794 | +6.01% |
| 2026-05-15 | 17.24 | 17.56 | 17.125 | 17.47 | 431,806 | +1.39% |
| 2026-05-14 | 17.51 | 17.77 | 17.19 | 17.23 | 456,628 | -0.06% |
| 2026-05-13 | 17.24 | 17.34 | 17.02 | 17.24 | 563,588 | -1.26% |