5 DAY PERFORMANCE
-12.91%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-21.64%
1 YEAR PERFORMANCE
-32.75%
WPP Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.22 | $27.44 (4.65%) | $27.78 | $26.08 | 894.20 K | $5.94 B |
| 08/06/2026 | $25.94 | $25.95 (0.04%) | $26.62 | $25.40 | 2.75 M | $5.58 B |
| 08/05/2026 | $21.16 | $20.61 (-2.6%) | $21.52 | $20.51 | 605.82 K | $4.43 B |
| 08/04/2026 | $20.31 | $20.60 (1.43%) | $20.72 | $20.22 | 277.14 K | $4.43 B |
| 08/03/2026 | $20.58 | $20.35 (-1.12%) | $21.03 | $20.32 | 329.04 K | $4.38 B |
| 07/31/2026 | $20.32 | $20.21 (-0.54%) | $20.39 | $20.04 | 259.64 K | $4.35 B |
| 07/30/2026 | $20.54 | $20.46 (-0.39%) | $20.70 | $19.78 | 450.00 K | $4.40 B |
| 07/29/2026 | $21.13 | $21.63 (2.37%) | $21.79 | $20.97 | 607.20 K | $4.65 B |
| 07/28/2026 | $20.06 | $21.30 (6.18%) | $21.37 | $20.06 | 595.95 K | $4.58 B |
| 07/27/2026 | $19.19 | $19.54 (1.82%) | $19.75 | $19.11 | 589.90 K | $4.20 B |
| 07/24/2026 | $18.46 | $18.75 (1.57%) | $18.86 | $18.41 | 246.91 K | $4.03 B |
| 07/23/2026 | $18.10 | $18.13 (0.17%) | $18.20 | $17.88 | 289.65 K | $3.90 B |
| 07/22/2026 | $18.67 | $18.30 (-1.98%) | $18.67 | $18.28 | 288.73 K | $3.93 B |
| 07/21/2026 | $18.58 | $18.23 (-1.88%) | $18.72 | $18.22 | 356.21 K | $3.92 B |
| 07/20/2026 | $19.39 | $19.20 (-0.98%) | $19.41 | $19.10 | 241.50 K | $4.13 B |
| 07/17/2026 | $19.19 | $19.05 (-0.73%) | $19.48 | $18.76 | 243.90 K | $4.10 B |
| 07/16/2026 | $19.53 | $19.49 (-0.2%) | $19.63 | $19.32 | 414.30 K | $4.19 B |
| 07/15/2026 | $18.26 | $18.66 (2.19%) | $18.81 | $18.24 | 416.92 K | $4.01 B |
| 07/14/2026 | $18.25 | $18.21 (-0.22%) | $18.64 | $18.18 | 364.63 K | $3.92 B |
| 07/13/2026 | $18.64 | $18.86 (1.18%) | $18.99 | $18.62 | 426.52 K | $4.05 B |
| 07/10/2026 | $17.81 | $18.49 (3.82%) | $18.52 | $17.81 | 627.50 K | $3.98 B |
| 07/09/2026 | $16.92 | $17.34 (2.48%) | $17.39 | $16.77 | 244.01 K | $3.73 B |
| 07/08/2026 | $17.21 | $17.14 (-0.41%) | $17.21 | $16.84 | 436.15 K | $3.69 B |
| 07/07/2026 | $17.88 | $17.81 (-0.39%) | $18.32 | $17.76 | 351.40 K | $3.83 B |
| 07/06/2026 | $17.13 | $17.36 (1.34%) | $17.43 | $16.83 | 467.20 K | $3.73 B |
| 07/02/2026 | $16.35 | $16.53 (1.1%) | $16.65 | $16.23 | 642.80 K | $3.55 B |
| 07/01/2026 | $15.63 | $16.27 (4.09%) | $16.32 | $15.57 | 580.01 K | $3.50 B |
| 06/30/2026 | $15.93 | $15.49 (-2.76%) | $15.93 | $15.45 | 452.34 K | $3.33 B |
| 06/29/2026 | $16.34 | $16.23 (-0.67%) | $16.37 | $16.14 | 465.03 K | $3.49 B |
| 06/26/2026 | $15.80 | $16.13 (2.09%) | $16.38 | $15.73 | 930.17 K | $3.47 B |
| 06/25/2026 | $16.76 | $16.61 (-0.89%) | $17.10 | $16.58 | 745.00 K | $3.57 B |
| 06/24/2026 | $16.82 | $16.57 (-1.49%) | $16.98 | $16.41 | 927.84 K | $3.56 B |
| 06/23/2026 | $17.82 | $16.94 (-4.94%) | $18.12 | $16.40 | 2.59 M | $3.64 B |
| 06/22/2026 | $18.06 | $18.03 (-0.17%) | $18.37 | $17.97 | 448.71 K | $3.88 B |
| 06/18/2026 | $18.24 | $17.97 (-1.48%) | $18.24 | $17.74 | 517.81 K | $3.86 B |
| 06/17/2026 | $19.10 | $18.43 (-3.51%) | $19.31 | $18.37 | 489.80 K | $3.96 B |
| 06/16/2026 | $18.90 | $19.02 (0.63%) | $19.19 | $18.80 | 274.81 K | $4.09 B |
| 06/15/2026 | $19.16 | $18.74 (-2.19%) | $19.26 | $18.71 | 273.43 K | $4.03 B |
| 06/12/2026 | $18.72 | $19.07 (1.87%) | $19.10 | $18.56 | 344.03 K | $4.10 B |
| 06/11/2026 | $18.56 | $18.69 (0.7%) | $18.82 | $18.11 | 375.60 K | $4.02 B |
| 06/10/2026 | $18.40 | $18.32 (-0.43%) | $18.70 | $18.27 | 479.10 K | $3.94 B |
| 06/09/2026 | $18.49 | $18.65 (0.87%) | $18.91 | $18.40 | 560.31 K | $4.01 B |
| 06/08/2026 | $17.46 | $17.46 (0%) | $17.68 | $17.38 | 252.60 K | $3.75 B |
| 06/05/2026 | $18.14 | $17.70 (-2.43%) | $18.30 | $17.49 | 468.33 K | $3.81 B |
| 06/04/2026 | $18.41 | $18.58 (0.92%) | $18.79 | $18.25 | 486.90 K | $3.99 B |
| 06/03/2026 | $18.22 | $17.60 (-3.4%) | $18.22 | $17.54 | 570.65 K | $3.78 B |
| 06/02/2026 | $18.92 | $18.82 (-0.53%) | $19.00 | $18.54 | 343.21 K | $4.05 B |
| 06/01/2026 | $18.76 | $19.21 (2.4%) | $19.22 | $18.56 | 442.90 K | $4.13 B |
| 05/29/2026 | $18.80 | $18.60 (-1.06%) | $19.16 | $18.60 | 388.44 K | $4.00 B |
| 05/28/2026 | $18.88 | $18.78 (-0.53%) | $18.93 | $18.61 | 261.60 K | $4.04 B |
| 05/27/2026 | $18.58 | $18.66 (0.43%) | $18.89 | $18.47 | 296.01 K | $4.01 B |
| 05/26/2026 | $18.73 | $18.54 (-1.01%) | $18.80 | $18.45 | 321.20 K | $3.99 B |
| 05/22/2026 | $18.54 | $18.77 (1.24%) | $18.95 | $18.52 | 570.00 K | $4.04 B |
| 05/21/2026 | $18.37 | $18.58 (1.14%) | $18.69 | $18.10 | 368.01 K | $3.99 B |
| 05/20/2026 | $18.23 | $18.54 (1.7%) | $18.77 | $18.03 | 381.60 K | $3.99 B |
| 05/19/2026 | $18.65 | $18.36 (-1.55%) | $18.87 | $18.31 | 389.21 K | $3.95 B |
| 05/18/2026 | $17.77 | $18.52 (4.22%) | $18.58 | $17.77 | 530.80 K | $3.98 B |
| 05/15/2026 | $17.24 | $17.47 (1.33%) | $17.56 | $17.13 | 431.81 K | $3.76 B |
| 05/14/2026 | $17.51 | $17.23 (-1.6%) | $17.77 | $17.19 | 456.63 K | $3.70 B |
| 05/13/2026 | $17.24 | $17.24 (0%) | $17.34 | $17.02 | 563.60 K | $3.71 B |
| 05/12/2026 | $17.59 | $17.46 (-0.74%) | $17.65 | $17.33 | 538.44 K | $3.75 B |
| 05/11/2026 | $18.86 | $17.90 (-5.09%) | $18.88 | $17.72 | 756.84 K | $3.85 B |
| 05/08/2026 | $18.78 | $18.97 (1.01%) | $19.03 | $18.44 | 420.43 K | $4.08 B |
| 05/07/2026 | $18.70 | $18.76 (0.32%) | $19.09 | $18.70 | 343.90 K | $4.03 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.
