5 DAY PERFORMANCE
+17.92%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
-12.31%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
+7.72%
WPP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.07 | $40.83 (-0.58%) | $41.14 | $40.70 | 210,291 | $8.78 B |
| 03/11/2025 | $41.31 | $40.89 (-1.02%) | $41.32 | $40.42 | 304,800 | $8.79 B |
| 03/10/2025 | $41.52 | $41.26 (-0.63%) | $41.87 | $40.86 | 282,933 | $8.87 B |
| 03/07/2025 | $40.91 | $41.63 (1.76%) | $41.63 | $40.05 | 427,206 | $8.95 B |
| 03/06/2025 | $40.25 | $40.34 (0.22%) | $40.85 | $40.06 | 247,011 | $8.67 B |
| 03/05/2025 | $38.99 | $39.65 (1.69%) | $39.77 | $38.90 | 306,300 | $8.52 B |
| 03/04/2025 | $39.30 | $39.22 (-0.2%) | $39.99 | $39.02 | 288,011 | $8.43 B |
| 03/03/2025 | $40.92 | $39.96 (-2.35%) | $40.95 | $39.78 | 1.02 M | $8.59 B |
| 02/28/2025 | $40.53 | $40.56 (0.07%) | $40.92 | $40.14 | 1.02 M | $8.72 B |
| 02/27/2025 | $40.86 | $41.06 (0.49%) | $41.30 | $40.48 | 505,419 | $8.83 B |
| 02/26/2025 | $48.34 | $48.55 (0.43%) | $49.05 | $48.34 | 140,019 | $10.44 B |
| 02/25/2025 | $48.29 | $48.46 (0.35%) | $48.58 | $47.89 | 187,011 | $10.42 B |
| 02/24/2025 | $47.81 | $48.22 (0.86%) | $48.36 | $47.62 | 182,040 | $10.37 B |
| 02/21/2025 | $47.71 | $47.47 (-0.5%) | $47.76 | $47.24 | 88,812 | $10.21 B |
| 02/20/2025 | $48.03 | $47.62 (-0.85%) | $48.26 | $47.30 | 111,000 | $10.24 B |
| 02/19/2025 | $48.07 | $48.17 (0.21%) | $48.42 | $47.92 | 113,106 | $10.36 B |
| 02/18/2025 | $48.88 | $48.95 (0.14%) | $48.95 | $48.56 | 135,100 | $10.52 B |
| 02/14/2025 | $48.84 | $48.27 (-1.17%) | $49.12 | $48.27 | 148,600 | $10.38 B |
| 02/13/2025 | $48.71 | $48.86 (0.31%) | $48.89 | $48.51 | 110,400 | $10.50 B |
| 02/12/2025 | $48.18 | $48.44 (0.54%) | $48.51 | $47.90 | 100,504 | $10.41 B |
| 02/11/2025 | $48.56 | $48.96 (0.82%) | $48.98 | $48.55 | 74,300 | $10.53 B |
| 02/10/2025 | $48.73 | $48.87 (0.29%) | $48.89 | $48.52 | 87,200 | $10.51 B |
| 02/07/2025 | $48.96 | $48.64 (-0.65%) | $48.96 | $48.38 | 128,400 | $10.46 B |
| 02/06/2025 | $48.68 | $48.77 (0.18%) | $49.02 | $48.60 | 122,931 | $10.49 B |
| 02/05/2025 | $48.31 | $48.85 (1.12%) | $48.85 | $48.11 | 154,315 | $10.50 B |
| 02/04/2025 | $47.44 | $47.83 (0.82%) | $47.94 | $47.42 | 128,713 | $10.28 B |
| 02/03/2025 | $47.07 | $47.40 (0.7%) | $47.75 | $47.04 | 168,800 | $10.19 B |
| 01/31/2025 | $47.84 | $47.48 (-0.75%) | $48.11 | $47.39 | 177,531 | $10.21 B |
| 01/30/2025 | $48.05 | $48.31 (0.54%) | $48.61 | $47.88 | 243,148 | $10.39 B |
| 01/29/2025 | $46.71 | $46.81 (0.21%) | $47.13 | $46.54 | 226,500 | $10.06 B |
| 01/28/2025 | $46.94 | $46.79 (-0.32%) | $47.16 | $46.46 | 267,107 | $10.06 B |
| 01/27/2025 | $45.91 | $46.53 (1.35%) | $46.53 | $45.87 | 248,600 | $10.00 B |
| 01/24/2025 | $45.77 | $45.93 (0.35%) | $46.23 | $45.56 | 270,602 | $9.87 B |
| 01/23/2025 | $44.85 | $44.66 (-0.42%) | $44.95 | $44.58 | 168,017 | $9.60 B |
| 01/22/2025 | $45.89 | $45.15 (-1.61%) | $45.89 | $45.07 | 257,833 | $9.71 B |
| 01/21/2025 | $45.74 | $45.64 (-0.22%) | $45.87 | $45.37 | 221,441 | $9.81 B |
| 01/17/2025 | $45.38 | $45.11 (-0.59%) | $45.75 | $45.00 | 238,744 | $9.70 B |
| 01/16/2025 | $44.15 | $44.63 (1.09%) | $44.74 | $44.11 | 175,600 | $9.60 B |
| 01/15/2025 | $44.72 | $44.47 (-0.56%) | $44.80 | $44.20 | 261,215 | $9.56 B |
| 01/14/2025 | $43.99 | $43.97 (-0.05%) | $44.23 | $43.66 | 347,100 | $9.45 B |
| 01/13/2025 | $43.80 | $43.83 (0.07%) | $44.16 | $43.64 | 255,600 | $9.42 B |
| 01/10/2025 | $44.96 | $43.97 (-2.2%) | $44.97 | $43.94 | 212,000 | $9.45 B |
| 01/08/2025 | $46.09 | $45.91 (-0.39%) | $46.24 | $45.81 | 352,200 | $9.87 B |
| 01/07/2025 | $47.80 | $46.60 (-2.51%) | $48.09 | $46.50 | 618,457 | $10.02 B |
| 01/06/2025 | $49.11 | $49.09 (-0.04%) | $49.54 | $48.86 | 294,711 | $10.55 B |
| 01/03/2025 | $51.15 | $50.40 (-1.47%) | $51.22 | $50.34 | 157,000 | $10.84 B |
| 01/02/2025 | $51.68 | $51.07 (-1.18%) | $51.74 | $50.97 | 84,800 | $10.98 B |
| 12/31/2024 | $51.72 | $51.40 (-0.62%) | $52.01 | $51.05 | 71,333 | $11.05 B |
| 12/30/2024 | $51.65 | $51.36 (-0.56%) | $51.65 | $51.23 | 121,247 | $11.04 B |
| 12/27/2024 | $52.10 | $52.04 (-0.12%) | $52.26 | $51.76 | 103,800 | $11.19 B |
| 12/26/2024 | $51.94 | $52.07 (0.25%) | $52.25 | $51.94 | 72,929 | $11.20 B |
| 12/24/2024 | $52.13 | $52.13 (0%) | $52.29 | $51.93 | 39,500 | $11.21 B |
| 12/23/2024 | $51.87 | $52.07 (0.39%) | $52.08 | $51.67 | 200,300 | $11.20 B |
| 12/20/2024 | $52.00 | $52.29 (0.56%) | $52.69 | $52.00 | 249,333 | $11.24 B |
| 12/19/2024 | $52.95 | $52.58 (-0.7%) | $53.15 | $52.58 | 113,848 | $11.30 B |
| 12/18/2024 | $54.11 | $52.78 (-2.46%) | $54.23 | $52.69 | 96,010 | $11.35 B |
| 12/17/2024 | $54.78 | $54.25 (-0.97%) | $54.84 | $54.06 | 121,507 | $11.66 B |
| 12/16/2024 | $55.57 | $55.59 (0.04%) | $55.90 | $55.48 | 109,049 | $11.95 B |
| 12/13/2024 | $56.24 | $55.98 (-0.46%) | $56.36 | $55.75 | 198,700 | $12.04 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.
