-
5 DAY PERFORMANCE
+0.02% -
1 MONTH PERFORMANCE
+2.55% -
3 MONTH PERFORMANCE
+10.86% -
6 MONTH PERFORMANCE
-0.75% -
YEAR-TO-DATE PERFORMANCE
+8.18% -
1 YEAR PERFORMANCE
+16.64%
WPP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $51.29 | $51.48 (0.37%) | $51.60 | $51.14 | 133,384 | $55.34 B |
| 11/20/2024 | $51.25 | $51.41 (0.31%) | $51.41 | $50.98 | 95,514 | $55.27 B |
| 11/19/2024 | $51.18 | $51.59 (0.8%) | $51.65 | $51.11 | 117,000 | $55.46 B |
| 11/18/2024 | $51.28 | $51.61 (0.64%) | $51.83 | $51.23 | 155,300 | $55.48 B |
| 11/15/2024 | $53.02 | $51.45 (-2.96%) | $53.06 | $50.82 | 344,100 | $56.10 B |
| 11/14/2024 | $52.83 | $52.84 (0.02%) | $53.36 | $52.76 | 140,900 | $57.62 B |
| 11/13/2024 | $52.34 | $52.16 (-0.34%) | $52.48 | $52.07 | 111,900 | $56.88 B |
| 11/12/2024 | $53.58 | $52.75 (-1.55%) | $53.66 | $52.49 | 148,248 | $57.52 B |
| 11/11/2024 | $54.82 | $54.34 (-0.88%) | $54.87 | $54.32 | 126,228 | $59.25 B |
| 11/08/2024 | $54.63 | $54.55 (-0.15%) | $54.83 | $54.40 | 178,400 | $59.48 B |
| 11/07/2024 | $55.67 | $55.64 (-0.05%) | $55.74 | $55.27 | 109,044 | $60.67 B |
| 11/06/2024 | $55.46 | $55.34 (-0.22%) | $55.63 | $54.88 | 138,700 | $60.34 B |
| 11/05/2024 | $54.20 | $54.43 (0.42%) | $54.65 | $54.17 | 107,500 | $59.35 B |
| 11/04/2024 | $54.01 | $53.60 (-0.76%) | $54.17 | $53.48 | 85,400 | $58.45 B |
| 11/01/2024 | $53.11 | $53.24 (0.24%) | $53.59 | $53.00 | 133,500 | $58.05 B |
| 10/31/2024 | $53.14 | $52.49 (-1.22%) | $53.14 | $52.14 | 119,300 | $57.24 B |
| 10/30/2024 | $53.44 | $53.29 (-0.28%) | $53.87 | $53.26 | 86,400 | $58.11 B |
| 10/29/2024 | $54.11 | $54.33 (0.41%) | $54.45 | $54.00 | 101,400 | $59.24 B |
| 10/28/2024 | $53.83 | $53.85 (0.04%) | $54.30 | $53.69 | 128,040 | $58.72 B |
| 10/25/2024 | $53.54 | $53.06 (-0.9%) | $53.64 | $53.00 | 164,719 | $57.86 B |
| 10/24/2024 | $53.56 | $53.38 (-0.34%) | $53.59 | $53.34 | 218,026 | $58.21 B |
| 10/23/2024 | $51.85 | $52.91 (2.04%) | $53.20 | $51.69 | 188,005 | $57.69 B |
| 10/22/2024 | $50.26 | $50.18 (-0.16%) | $50.29 | $49.78 | 123,141 | $54.72 B |
| 10/21/2024 | $50.81 | $50.44 (-0.73%) | $51.06 | $50.44 | 97,300 | $55.00 B |
| 10/18/2024 | $51.49 | $51.26 (-0.45%) | $51.49 | $51.09 | 107,900 | $55.90 B |
| 10/17/2024 | $50.81 | $51.32 (1%) | $51.32 | $50.61 | 109,005 | $55.96 B |
| 10/16/2024 | $49.94 | $50.29 (0.7%) | $50.33 | $49.91 | 83,612 | $54.84 B |
| 10/15/2024 | $49.72 | $49.47 (-0.5%) | $49.95 | $49.46 | 88,100 | $53.94 B |
| 10/14/2024 | $48.99 | $49.35 (0.73%) | $49.39 | $48.96 | 72,134 | $53.81 B |
| 10/11/2024 | $49.18 | $49.38 (0.41%) | $49.44 | $49.18 | 107,200 | $53.85 B |
| 10/10/2024 | $50.52 | $50.29 (-0.46%) | $50.63 | $50.22 | 90,739 | $54.84 B |
| 10/09/2024 | $50.53 | $50.98 (0.89%) | $50.99 | $50.43 | 115,122 | $55.59 B |
| 10/08/2024 | $50.59 | $50.42 (-0.34%) | $50.67 | $50.20 | 213,000 | $54.98 B |
| 10/07/2024 | $51.13 | $50.85 (-0.55%) | $51.21 | $50.74 | 82,400 | $55.45 B |
| 10/04/2024 | $51.29 | $51.46 (0.33%) | $51.48 | $51.14 | 82,137 | $56.11 B |
| 10/03/2024 | $50.32 | $50.72 (0.79%) | $50.73 | $50.28 | 125,700 | $55.31 B |
| 10/02/2024 | $51.51 | $51.22 (-0.56%) | $51.55 | $51.12 | 441,744 | $55.85 B |
| 10/01/2024 | $52.98 | $51.77 (-2.28%) | $52.98 | $51.32 | 259,905 | $56.45 B |
| 09/30/2024 | $51.61 | $51.16 (-0.87%) | $51.66 | $50.92 | 75,418 | $55.00 B |
| 09/27/2024 | $52.08 | $52.11 (0.06%) | $52.37 | $52.01 | 75,448 | $56.02 B |
| 09/26/2024 | $51.44 | $51.58 (0.27%) | $51.65 | $51.30 | 78,200 | $55.45 B |
| 09/25/2024 | $50.99 | $50.51 (-0.94%) | $51.03 | $50.48 | 101,500 | $54.30 B |
| 09/24/2024 | $50.86 | $51.32 (0.9%) | $51.35 | $50.85 | 98,200 | $55.17 B |
| 09/23/2024 | $51.13 | $51.23 (0.2%) | $51.24 | $50.82 | 111,700 | $55.07 B |
| 09/20/2024 | $51.21 | $50.99 (-0.43%) | $51.34 | $50.93 | 143,343 | $54.81 B |
| 09/19/2024 | $51.32 | $51.15 (-0.33%) | $51.41 | $50.89 | 152,519 | $54.99 B |
| 09/18/2024 | $49.80 | $49.92 (0.24%) | $50.44 | $49.71 | 113,502 | $53.66 B |
| 09/17/2024 | $49.72 | $49.20 (-1.05%) | $49.74 | $49.11 | 75,613 | $52.89 B |
| 09/16/2024 | $48.99 | $49.22 (0.47%) | $49.22 | $48.91 | 81,000 | $52.91 B |
| 09/13/2024 | $49.17 | $48.68 (-1%) | $49.34 | $48.67 | 136,541 | $52.33 B |
| 09/12/2024 | $48.40 | $48.61 (0.43%) | $48.75 | $48.28 | 116,736 | $52.26 B |
| 09/11/2024 | $48.32 | $48.38 (0.12%) | $48.49 | $47.73 | 141,119 | $52.01 B |
| 09/10/2024 | $48.57 | $48.34 (-0.47%) | $48.57 | $48.03 | 131,300 | $51.97 B |
| 09/09/2024 | $48.39 | $48.52 (0.27%) | $48.65 | $48.12 | 158,326 | $52.16 B |
| 09/06/2024 | $49.00 | $48.35 (-1.33%) | $49.30 | $48.28 | 220,626 | $51.98 B |
| 09/05/2024 | $48.85 | $49.21 (0.74%) | $49.31 | $48.76 | 217,730 | $52.90 B |
| 09/04/2024 | $45.69 | $46.48 (1.73%) | $47.12 | $45.67 | 544,400 | $49.97 B |
| 09/03/2024 | $46.95 | $46.49 (-0.98%) | $47.05 | $46.34 | 122,646 | $49.98 B |
| 08/30/2024 | $47.47 | $47.77 (0.63%) | $47.77 | $47.43 | 71,619 | $51.35 B |
| 08/29/2024 | $47.65 | $47.78 (0.27%) | $47.93 | $47.48 | 85,800 | $51.36 B |
| 08/28/2024 | $47.59 | $47.65 (0.13%) | $47.81 | $47.41 | 84,925 | $51.22 B |
| 08/27/2024 | $47.78 | $47.91 (0.27%) | $47.96 | $47.74 | 71,607 | $51.50 B |
| 08/26/2024 | $47.53 | $47.44 (-0.19%) | $47.83 | $47.37 | 71,000 | $51.00 B |
| 08/23/2024 | $46.81 | $47.40 (1.26%) | $47.56 | $46.72 | 64,742 | $50.96 B |
| 08/22/2024 | $46.76 | $46.42 (-0.73%) | $46.76 | $46.42 | 65,200 | $49.90 B |