WPP plc - WPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.81	18.84	18.84	19.16	18.6	785,408
February 19, 2026	18.34	18.79	18.79	18.89	18.3	558,100
February 18, 2026	18.22	18.5	18.5	18.55	18.16	616,523
February 17, 2026	18.21	17.87	17.87	18.32	17.53	779,822
February 13, 2026	18.56	18.76	18.76	18.83	18.38	504,800
February 12, 2026	18.46	17.82	17.82	18.51	17.5	659,900
February 11, 2026	18.86	18.33	18.33	18.86	18.14	708,400
February 10, 2026	18.82	19.21	19.21	19.38	18.72	488,337
February 09, 2026	18.46	18.66	18.66	18.66	17.97	518,947
February 06, 2026	18	18.48	18.48	18.48	17.9	686,200
February 05, 2026	17.83	17.5	17.5	17.97	17.25	833,824
February 04, 2026	17.67	17.73	17.73	18.26	17.42	1.12M
February 03, 2026	18.95	17.97	17.97	18.96	17.79	1.08M
February 02, 2026	20.49	20.61	20.61	20.77	20.2	463,800
January 30, 2026	20.81	20.88	20.88	21.01	20.59	379,945
January 29, 2026	20.75	20.71	20.71	20.78	20.32	575,200
January 28, 2026	21.39	21.17	21.17	21.55	21.05	309,075
January 27, 2026	22	21.22	21.22	22.08	21.15	434,800
January 26, 2026	22.34	22.05	22.05	22.42	21.93	306,900
January 23, 2026	21.85	22.04	22.04	22.07	21.73	187,700
January 22, 2026	21.2	21.84	21.84	22.07	21.2	354,681
January 21, 2026	20.89	20.99	20.99	21.24	20.68	376,014
January 20, 2026	20.84	20.63	20.63	20.97	20.52	446,400
January 16, 2026	21.52	21.22	21.22	21.52	21.09	433,300
January 15, 2026	21.8	21.5	21.5	21.8	21.45	366,452
January 14, 2026	21.57	21.91	21.91	22.15	21.57	420,400
January 13, 2026	21.96	22	22	22.16	21.5	375,400
January 12, 2026	22.87	22.1	22.1	22.89	21.99	692,800
January 09, 2026	23.14	23.7	23.7	23.79	22.88	318,414
January 08, 2026	22.21	22.85	22.85	23.09	22.19	385,600
January 07, 2026	23.2	22.72	22.72	23.31	22.4	864,418
January 06, 2026	23.41	23.45	23.45	23.92	23.28	495,124
January 05, 2026	22.71	23.55	23.55	23.72	22.65	1.36M
January 02, 2026	22.74	22.91	22.91	23.13	22.32	439,500
December 31, 2025	22.69	22.46	22.46	22.94	22.41	374,000
December 30, 2025	22.58	22.91	22.91	23.08	22.56	466,358
December 29, 2025	22.36	22.55	22.55	22.66	22.21	514,011
December 26, 2025	22.12	22.44	22.44	22.45	22.06	262,630
December 24, 2025	22.07	22.17	22.17	22.18	22.01	109,606
December 23, 2025	22.23	22.07	22.07	22.28	21.93	366,100
December 22, 2025	22.17	22.03	22.03	22.27	21.93	375,645
December 19, 2025	22.54	22.26	22.26	22.67	22.25	455,143
December 18, 2025	22.62	22.44	22.44	22.84	22.36	388,739
December 17, 2025	22.31	22.4	22.4	22.77	22.31	396,300
December 16, 2025	22.36	22.08	22.08	22.41	21.87	481,822
December 15, 2025	22.41	22.26	22.26	22.58	22.17	573,900
December 12, 2025	22.09	22.02	22.02	22.26	21.79	564,799
December 11, 2025	21.71	22.1	22.1	22.4	21.66	794,900
December 10, 2025	21.26	21.25	21.25	21.37	21.03	494,240
December 09, 2025	20.8	21.16	21.16	21.26	20.77	668,400
December 08, 2025	19.5	19.86	19.86	20.06	19.43	800,521
December 05, 2025	19.6	19.33	19.33	19.83	19.32	1.29M
December 04, 2025	19.42	19.31	19.31	19.58	19.29	481,133
December 03, 2025	18.96	18.89	18.89	19.33	18.41	993,149
December 02, 2025	19.44	18.88	18.88	19.46	18.88	543,964
December 01, 2025	19.46	19.55	19.55	19.9	19.36	1.17M
November 28, 2025	19.9	20.07	20.07	20.14	19.84	249,729
November 26, 2025	19.85	19.59	19.59	20.09	19.53	487,400
November 25, 2025	20.15	19.67	19.67	20.25	19.57	892,924
November 24, 2025	20.07	19.88	19.88	20.18	19.45	859,100

WPP plc (WPP) NYSE