5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
+8.64%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
-21.64%
1 YEAR PERFORMANCE
-54.42%
WPP Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.88 | $18.57 (-1.67%) | $18.92 | $18.52 | 182.28 K | $4.00 B |
| 05/05/2026 | $18.29 | $18.63 (1.86%) | $18.85 | $17.99 | 728.46 K | $4.01 B |
| 05/04/2026 | $17.87 | $17.82 (-0.28%) | $18.16 | $17.80 | 211.91 K | $3.83 B |
| 05/01/2026 | $18.09 | $18.11 (0.11%) | $18.29 | $18.03 | 325.43 K | $3.89 B |
| 04/30/2026 | $17.97 | $18.09 (0.67%) | $18.26 | $17.93 | 300.94 K | $3.89 B |
| 04/29/2026 | $18.24 | $18.13 (-0.6%) | $18.26 | $17.89 | 384.25 K | $3.90 B |
| 04/28/2026 | $17.48 | $17.62 (0.8%) | $17.76 | $17.36 | 262.93 K | $3.79 B |
| 04/27/2026 | $17.57 | $17.36 (-1.2%) | $17.83 | $17.35 | 422.90 K | $3.73 B |
| 04/24/2026 | $17.65 | $17.66 (0.06%) | $17.86 | $17.53 | 286.20 K | $3.80 B |
| 04/23/2026 | $17.83 | $17.77 (-0.34%) | $17.83 | $17.35 | 536.23 K | $3.82 B |
| 04/22/2026 | $17.96 | $17.97 (0.06%) | $18.19 | $17.77 | 365.40 K | $3.86 B |
| 04/21/2026 | $18.04 | $18.04 (0%) | $18.21 | $17.86 | 564.70 K | $3.88 B |
| 04/20/2026 | $17.97 | $18.07 (0.56%) | $18.12 | $17.90 | 297.60 K | $3.89 B |
| 04/17/2026 | $18.57 | $18.28 (-1.56%) | $18.76 | $18.26 | 426.60 K | $3.93 B |
| 04/16/2026 | $18.37 | $18.10 (-1.47%) | $18.47 | $18.06 | 281.30 K | $3.89 B |
| 04/15/2026 | $17.29 | $17.81 (3.01%) | $17.91 | $17.26 | 304.81 K | $3.83 B |
| 04/14/2026 | $17.54 | $17.38 (-0.91%) | $17.88 | $17.32 | 959.49 K | $3.74 B |
| 04/13/2026 | $16.69 | $17.28 (3.54%) | $17.40 | $16.60 | 1.40 M | $3.72 B |
| 04/10/2026 | $17.09 | $16.74 (-2.05%) | $17.12 | $16.69 | 624.31 K | $3.60 B |
| 04/09/2026 | $16.68 | $16.59 (-0.54%) | $16.74 | $16.13 | 871.64 K | $3.57 B |
| 04/08/2026 | $17.52 | $16.98 (-3.08%) | $17.58 | $16.95 | 563.60 K | $3.65 B |
| 04/07/2026 | $16.88 | $16.59 (-1.72%) | $16.88 | $16.37 | 613.50 K | $3.57 B |
| 04/06/2026 | $16.01 | $16.20 (1.19%) | $16.29 | $15.97 | 318.11 K | $3.48 B |
| 04/02/2026 | $15.85 | $15.97 (0.76%) | $16.19 | $15.62 | 1.24 M | $3.43 B |
| 04/01/2026 | $15.95 | $16.05 (0.63%) | $16.08 | $15.58 | 708.70 K | $3.45 B |
| 03/31/2026 | $15.64 | $15.55 (-0.58%) | $15.71 | $15.21 | 1.17 M | $3.34 B |
| 03/30/2026 | $15.11 | $15.49 (2.51%) | $15.55 | $15.11 | 620.10 K | $3.33 B |
| 03/27/2026 | $15.54 | $15.33 (-1.35%) | $15.63 | $15.31 | 491.70 K | $3.30 B |
| 03/26/2026 | $15.45 | $15.49 (0.26%) | $15.87 | $15.43 | 915.50 K | $3.33 B |
| 03/25/2026 | $15.44 | $15.50 (0.39%) | $15.67 | $15.22 | 1.34 M | $3.33 B |
| 03/24/2026 | $15.17 | $15.25 (0.53%) | $15.27 | $14.93 | 1.10 M | $3.28 B |
| 03/23/2026 | $15.32 | $15.33 (0.07%) | $15.45 | $15.00 | 495.30 K | $3.30 B |
| 03/20/2026 | $15.08 | $15.11 (0.2%) | $15.35 | $14.93 | 596.90 K | $3.25 B |
| 03/19/2026 | $14.81 | $15.15 (2.3%) | $15.33 | $14.81 | 644.30 K | $3.26 B |
| 03/18/2026 | $15.31 | $15.18 (-0.85%) | $15.36 | $14.91 | 586.61 K | $3.26 B |
| 03/17/2026 | $15.88 | $15.59 (-1.83%) | $16.15 | $15.55 | 660.40 K | $3.35 B |
| 03/16/2026 | $15.75 | $15.83 (0.51%) | $15.89 | $15.59 | 715.40 K | $3.40 B |
| 03/13/2026 | $15.94 | $15.68 (-1.63%) | $16.00 | $15.60 | 784.80 K | $3.37 B |
| 03/12/2026 | $16.69 | $15.71 (-5.87%) | $17.07 | $15.57 | 1.49 M | $3.38 B |
| 03/11/2026 | $17.24 | $17.09 (-0.87%) | $17.40 | $16.96 | 502.12 K | $3.67 B |
| 03/10/2026 | $17.60 | $17.06 (-3.07%) | $17.61 | $16.89 | 551.90 K | $3.67 B |
| 03/09/2026 | $17.62 | $17.60 (-0.11%) | $17.64 | $17.15 | 505.53 K | $3.78 B |
| 03/06/2026 | $17.60 | $17.77 (0.97%) | $17.79 | $17.34 | 370.10 K | $3.82 B |
| 03/05/2026 | $17.88 | $18.12 (1.34%) | $18.25 | $17.77 | 616.32 K | $3.90 B |
| 03/04/2026 | $16.81 | $17.15 (2.02%) | $17.20 | $16.57 | 556.14 K | $3.69 B |
| 03/03/2026 | $16.16 | $16.32 (0.99%) | $16.50 | $15.89 | 527.73 K | $3.51 B |
| 03/02/2026 | $17.74 | $17.11 (-3.55%) | $17.82 | $16.97 | 648.99 K | $3.68 B |
| 02/27/2026 | $17.99 | $18.60 (3.39%) | $18.81 | $17.52 | 767.00 K | $4.00 B |
| 02/26/2026 | $18.43 | $18.87 (2.39%) | $19.93 | $18.40 | 914.82 K | $4.06 B |
| 02/25/2026 | $18.55 | $18.73 (0.97%) | $18.75 | $18.29 | 827.28 K | $4.03 B |
| 02/24/2026 | $18.39 | $18.46 (0.38%) | $18.83 | $18.18 | 1.17 M | $3.97 B |
| 02/23/2026 | $18.58 | $18.32 (-1.4%) | $18.64 | $18.04 | 776.20 K | $3.94 B |
| 02/20/2026 | $18.81 | $18.84 (0.16%) | $19.16 | $18.60 | 785.41 K | $4.06 B |
| 02/19/2026 | $18.34 | $18.79 (2.45%) | $18.89 | $18.30 | 558.10 K | $4.05 B |
| 02/18/2026 | $18.22 | $18.50 (1.54%) | $18.55 | $18.16 | 616.52 K | $3.98 B |
| 02/17/2026 | $18.21 | $17.87 (-1.87%) | $18.32 | $17.53 | 779.82 K | $3.85 B |
| 02/13/2026 | $18.56 | $18.76 (1.08%) | $18.83 | $18.38 | 504.80 K | $4.04 B |
| 02/12/2026 | $18.46 | $17.82 (-3.47%) | $18.51 | $17.50 | 659.90 K | $3.84 B |
| 02/11/2026 | $18.86 | $18.33 (-2.81%) | $18.86 | $18.14 | 708.40 K | $3.95 B |
| 02/10/2026 | $18.82 | $19.21 (2.07%) | $19.38 | $18.72 | 488.34 K | $4.14 B |
| 02/09/2026 | $18.46 | $18.66 (1.08%) | $18.66 | $17.97 | 518.95 K | $4.02 B |
| 02/06/2026 | $18.00 | $18.48 (2.67%) | $18.48 | $17.90 | 686.20 K | $3.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
