WPP plc - WPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.47	25.46	25.46	25.73	25.43	367,524
August 14, 2025	25.22	25.52	25.52	25.57	25.04	372,193
August 13, 2025	24.48	25.11	25.11	25.14	24.36	663,500
August 12, 2025	24.36	24.55	24.55	24.8	24.28	659,300
August 11, 2025	24.77	24.67	24.67	24.97	24.49	654,436
August 08, 2025	24.89	24.75	24.75	24.98	24.52	751,200
August 07, 2025	26.12	26.17	26.17	26.68	26	701,500
August 06, 2025	26.83	26.79	26.79	26.98	26.69	462,600
August 05, 2025	26.85	26.95	26.95	26.98	26.72	460,022
August 04, 2025	26.63	26.64	26.64	26.72	26.48	350,500
August 01, 2025	26.93	26.78	26.78	26.97	26.62	415,828
July 31, 2025	26.95	27.08	27.07	27.23	26.86	527,701
July 30, 2025	27.42	26.96	26.96	27.47	26.91	405,536
July 29, 2025	27.88	27.6	27.6	27.99	27.55	291,129
July 28, 2025	28.7	28.13	28.13	28.72	28.08	405,006
July 25, 2025	28.86	29.27	29.27	29.28	28.71	344,603
July 24, 2025	29.48	29.21	29.21	29.71	29.21	452,142
July 23, 2025	29.05	29.39	29.39	29.42	28.88	371,800
July 22, 2025	28.11	28.82	28.82	28.82	28.11	576,817
July 21, 2025	27.84	27.97	27.97	28.2	27.66	562,300
July 18, 2025	28.22	27.83	27.83	28.28	27.78	494,369
July 17, 2025	27.7	27.87	27.87	27.91	27.63	462,746
July 16, 2025	27.79	27.91	27.91	27.93	27.53	579,392
July 15, 2025	28.56	27.91	27.91	28.72	27.9	1.2M
July 14, 2025	28.17	27.72	27.72	28.25	27.7	842,641
July 11, 2025	28.21	27.99	27.99	28.56	27.98	975,840
July 10, 2025	29.55	29.31	29.31	29.65	29.25	1.03M
July 09, 2025	29.93	29.34	29.34	30.39	29.12	2.49M
July 08, 2025	35.22	35.82	35.82	35.95	35.21	349,700
July 07, 2025	35.51	35.21	35.21	35.76	35.1	251,600
July 03, 2025	36.52	36.37	36.37	36.66	36.35	116,619
July 02, 2025	35.83	36.1	36.1	36.2	35.57	190,700
July 01, 2025	35.11	35.88	35.88	36.1	35.11	483,700
June 30, 2025	35.06	35.01	35.01	35.2	34.9	377,500
June 27, 2025	35.09	35.15	35.15	35.42	35.03	293,732
June 26, 2025	34.74	34.75	34.75	34.88	34.62	417,232
June 25, 2025	34.55	34.41	34.41	34.56	34.24	333,275
June 24, 2025	36.09	35.47	35.47	36.1	35.22	554,458
June 23, 2025	34.83	35.48	35.48	35.58	34.81	410,400
June 20, 2025	35.34	35.05	35.05	35.35	34.98	332,000
June 18, 2025	35.03	34.74	34.74	35.2	34.74	329,940
June 17, 2025	36.52	35.23	35.23	36.62	35.23	516,219
June 16, 2025	37.07	36.79	36.79	37.55	36.79	351,781
June 13, 2025	37.39	37.13	37.13	37.53	37.04	220,500
June 12, 2025	38.03	38.02	38.02	38.04	37.77	436,409
June 11, 2025	37.63	37.43	37.43	37.92	37.42	309,261
June 10, 2025	36.98	37.4	37.4	37.57	36.85	690,800
June 09, 2025	37	36.68	36.68	37.25	36.62	438,149
June 06, 2025	37.61	37.78	37.78	37.91	37.61	187,439
June 05, 2025	39.57	39.41	37.77	39.58	39.25	244,500
June 04, 2025	39.31	39.12	37.5	39.65	39.12	287,709
June 03, 2025	39.4	39.6	37.96	39.74	39.23	232,200
June 02, 2025	39.51	39.42	37.78	39.58	39.28	290,722
May 30, 2025	40.49	40.41	38.73	40.66	40.19	155,227
May 29, 2025	40.63	40.56	38.88	40.63	40.31	158,191
May 28, 2025	40.32	40.12	38.45	40.41	40.1	189,345
May 27, 2025	40.59	40.64	40.64	40.71	40.48	168,716
May 23, 2025	39.65	40.12	40.12	40.12	39.6	194,060
May 22, 2025	39.72	39.96	39.96	40.09	39.45	309,037
May 21, 2025	40.32	39.62	39.62	40.43	39.54	380,600

WPP plc (WPP) NYSE