WPP (WPP)
NYSE: WPP
· Real-Time Price · USD
27.16
-0.05 (-0.18%)
At close: Sep 12, 2025, 3:59 PM
26.50
-2.45%
After-hours: Sep 12, 2025, 05:43 PM EDT
WPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.90 | 27.21 | 26.70 | 27.21 | 27.21 | 1.27% | 387,867 |
| Sep 10, 2025 | 27.24 | 27.32 | 26.79 | 26.87 | 26.87 | -1.54% | 302,040 |
| Sep 9, 2025 | 27.41 | 27.50 | 27.19 | 27.29 | 27.29 | 0.33% | 183,200 |
| Sep 8, 2025 | 27.12 | 27.31 | 26.92 | 27.20 | 27.20 | 0.74% | 422,848 |
| Sep 5, 2025 | 26.81 | 27.39 | 26.81 | 27.00 | 27.00 | 0.71% | 296,805 |
| Sep 4, 2025 | 27.02 | 27.04 | 26.59 | 26.81 | 26.81 | 0.98% | 311,831 |
| Sep 3, 2025 | 26.32 | 26.63 | 26.28 | 26.55 | 26.55 | 1.30% | 326,434 |
| Sep 2, 2025 | 26.24 | 26.47 | 25.98 | 26.21 | 26.21 | -1.24% | 461,415 |
| Aug 29, 2025 | 26.49 | 26.73 | 26.34 | 26.54 | 26.54 | -0.19% | 347,200 |
| Aug 28, 2025 | 26.63 | 26.63 | 26.42 | 26.59 | 26.59 | 0.23% | 310,528 |
| Aug 27, 2025 | 26.20 | 26.59 | 26.15 | 26.53 | 26.53 | 0.84% | 209,644 |
| Aug 26, 2025 | 26.76 | 26.76 | 26.28 | 26.31 | 26.31 | -1.61% | 243,500 |
| Aug 25, 2025 | 27.09 | 27.09 | 26.74 | 26.74 | 26.74 | -1.29% | 256,300 |
| Aug 22, 2025 | 26.59 | 27.23 | 26.59 | 27.09 | 27.09 | 2.61% | 402,602 |
| Aug 21, 2025 | 26.36 | 26.53 | 26.27 | 26.40 | 26.40 | -0.45% | 394,300 |
| Aug 20, 2025 | 26.38 | 26.63 | 26.34 | 26.52 | 26.52 | 1.41% | 493,800 |
| Aug 19, 2025 | 26.00 | 26.38 | 25.95 | 26.15 | 26.15 | 2.95% | 635,623 |
| Aug 18, 2025 | 25.44 | 25.75 | 25.37 | 25.40 | 25.40 | -0.24% | 563,900 |
| Aug 15, 2025 | 25.47 | 25.73 | 25.43 | 25.46 | 25.46 | -0.24% | 367,524 |
| Aug 14, 2025 | 25.22 | 25.57 | 25.04 | 25.52 | 25.52 | 1.63% | 372,193 |