5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
-8.16%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-27.84%
YEAR-TO-DATE PERFORMANCE
-29.24%
1 YEAR PERFORMANCE
-22.10%
WPP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $36.52 | $36.37 (-0.41%) | $36.66 | $36.35 | 116.62 K | $8.02 B |
| 07/02/2025 | $35.83 | $36.10 (0.75%) | $36.20 | $35.57 | 190.70 K | $7.97 B |
| 07/01/2025 | $35.11 | $35.88 (2.19%) | $36.10 | $35.11 | 483.70 K | $7.92 B |
| 06/30/2025 | $35.06 | $35.01 (-0.14%) | $35.20 | $34.90 | 377.50 K | $7.72 B |
| 06/27/2025 | $35.09 | $35.15 (0.17%) | $35.42 | $35.03 | 293.73 K | $7.76 B |
| 06/26/2025 | $34.74 | $34.75 (0.03%) | $34.88 | $34.62 | 417.23 K | $7.67 B |
| 06/25/2025 | $34.55 | $34.41 (-0.41%) | $34.56 | $34.24 | 333.30 K | $7.59 B |
| 06/24/2025 | $36.09 | $35.47 (-1.72%) | $36.10 | $35.22 | 554.50 K | $7.83 B |
| 06/23/2025 | $34.83 | $35.48 (1.87%) | $35.58 | $34.81 | 410.40 K | $7.83 B |
| 06/20/2025 | $35.34 | $35.05 (-0.82%) | $35.35 | $34.98 | 332.00 K | $7.73 B |
| 06/18/2025 | $35.03 | $34.74 (-0.83%) | $35.20 | $34.74 | 329.94 K | $7.67 B |
| 06/17/2025 | $36.52 | $35.23 (-3.53%) | $36.62 | $35.23 | 516.22 K | $7.77 B |
| 06/16/2025 | $37.07 | $36.79 (-0.76%) | $37.55 | $36.79 | 351.78 K | $8.12 B |
| 06/13/2025 | $37.39 | $37.13 (-0.7%) | $37.53 | $37.04 | 220.50 K | $8.19 B |
| 06/12/2025 | $38.03 | $38.02 (-0.03%) | $38.04 | $37.77 | 436.41 K | $8.39 B |
| 06/11/2025 | $37.63 | $37.43 (-0.53%) | $37.92 | $37.42 | 309.26 K | $8.26 B |
| 06/10/2025 | $36.98 | $37.40 (1.14%) | $37.57 | $36.85 | 690.80 K | $8.25 B |
| 06/09/2025 | $37.00 | $36.68 (-0.86%) | $37.25 | $36.62 | 438.15 K | $8.09 B |
| 06/06/2025 | $37.61 | $37.78 (0.45%) | $37.91 | $37.61 | 187.44 K | $8.34 B |
| 06/05/2025 | $39.57 | $39.41 (-0.4%) | $39.58 | $39.25 | 244.50 K | $8.70 B |
| 06/04/2025 | $39.31 | $39.12 (-0.48%) | $39.65 | $39.12 | 287.71 K | $8.63 B |
| 06/03/2025 | $39.40 | $39.60 (0.51%) | $39.74 | $39.23 | 232.20 K | $8.74 B |
| 06/02/2025 | $39.51 | $39.42 (-0.23%) | $39.58 | $39.28 | 290.72 K | $8.70 B |
| 05/30/2025 | $40.49 | $40.41 (-0.2%) | $40.66 | $40.19 | 155.23 K | $8.92 B |
| 05/29/2025 | $40.63 | $40.56 (-0.17%) | $40.63 | $40.31 | 158.19 K | $8.95 B |
| 05/28/2025 | $40.32 | $40.12 (-0.5%) | $40.41 | $40.10 | 189.35 K | $8.85 B |
| 05/27/2025 | $40.59 | $40.64 (0.12%) | $40.71 | $40.48 | 168.72 K | $8.97 B |
| 05/23/2025 | $39.65 | $40.12 (1.19%) | $40.12 | $39.60 | 194.10 K | $8.85 B |
| 05/22/2025 | $39.72 | $39.96 (0.6%) | $40.09 | $39.45 | 309.04 K | $8.82 B |
| 05/21/2025 | $40.32 | $39.62 (-1.74%) | $40.43 | $39.54 | 380.60 K | $8.74 B |
| 05/20/2025 | $40.64 | $40.50 (-0.34%) | $40.95 | $40.47 | 430.21 K | $8.94 B |
| 05/19/2025 | $39.68 | $40.37 (1.74%) | $40.37 | $39.63 | 590.33 K | $8.91 B |
| 05/16/2025 | $39.71 | $39.77 (0.15%) | $39.85 | $39.53 | 333.90 K | $8.78 B |
| 05/15/2025 | $39.70 | $40.08 (0.96%) | $40.13 | $39.57 | 237.63 K | $8.84 B |
| 05/14/2025 | $40.78 | $40.30 (-1.18%) | $40.79 | $40.22 | 256.70 K | $8.89 B |
| 05/13/2025 | $40.33 | $40.51 (0.45%) | $40.63 | $40.06 | 273.53 K | $8.94 B |
| 05/12/2025 | $40.16 | $40.14 (-0.05%) | $40.37 | $39.86 | 253.14 K | $8.86 B |
| 05/09/2025 | $39.22 | $39.37 (0.38%) | $39.47 | $39.17 | 203.41 K | $8.69 B |
| 05/08/2025 | $38.90 | $38.88 (-0.05%) | $39.03 | $38.81 | 273.40 K | $8.58 B |
| 05/07/2025 | $38.55 | $38.76 (0.54%) | $38.85 | $38.46 | 243.30 K | $8.55 B |
| 05/06/2025 | $38.64 | $38.61 (-0.08%) | $38.82 | $38.51 | 303.80 K | $8.52 B |
| 05/05/2025 | $39.08 | $39.14 (0.15%) | $39.31 | $38.72 | 151.20 K | $8.64 B |
| 05/02/2025 | $39.17 | $39.15 (-0.05%) | $39.46 | $39.06 | 288.50 K | $8.64 B |
| 05/01/2025 | $38.66 | $38.28 (-0.98%) | $38.89 | $38.22 | 262.73 K | $8.45 B |
| 04/30/2025 | $38.26 | $38.56 (0.78%) | $38.63 | $37.99 | 848.30 K | $8.51 B |
| 04/29/2025 | $38.04 | $38.24 (0.53%) | $38.36 | $37.83 | 183.90 K | $8.44 B |
| 04/28/2025 | $37.52 | $37.66 (0.37%) | $37.85 | $37.37 | 258.30 K | $8.31 B |
| 04/25/2025 | $36.88 | $37.08 (0.54%) | $37.19 | $36.72 | 210.30 K | $8.18 B |
| 04/24/2025 | $36.88 | $37.51 (1.71%) | $37.54 | $36.83 | 231.50 K | $8.28 B |
| 04/23/2025 | $36.78 | $36.46 (-0.87%) | $37.19 | $36.32 | 245.10 K | $8.04 B |
| 04/22/2025 | $35.56 | $36.04 (1.35%) | $36.32 | $35.56 | 280.82 K | $7.95 B |
| 04/21/2025 | $35.38 | $35.18 (-0.57%) | $35.59 | $34.84 | 592.90 K | $7.76 B |
| 04/17/2025 | $35.64 | $35.66 (0.06%) | $35.95 | $35.45 | 300.55 K | $7.87 B |
| 04/16/2025 | $35.66 | $35.46 (-0.56%) | $36.00 | $35.25 | 224.50 K | $7.82 B |
| 04/15/2025 | $36.56 | $36.43 (-0.36%) | $36.75 | $36.33 | 277.00 K | $8.04 B |
| 04/14/2025 | $36.15 | $36.33 (0.5%) | $36.64 | $35.88 | 362.30 K | $8.02 B |
| 04/11/2025 | $34.62 | $35.29 (1.94%) | $35.35 | $34.50 | 382.10 K | $7.79 B |
| 04/10/2025 | $34.33 | $34.07 (-0.76%) | $34.42 | $33.38 | 472.02 K | $7.52 B |
| 04/09/2025 | $31.58 | $34.70 (9.88%) | $34.86 | $31.52 | 638.90 K | $7.66 B |
| 04/08/2025 | $33.42 | $32.03 (-4.16%) | $33.64 | $31.69 | 454.52 K | $7.07 B |
| 04/07/2025 | $32.95 | $33.18 (0.7%) | $34.58 | $32.54 | 706.00 K | $7.32 B |
| 04/04/2025 | $35.47 | $34.68 (-2.23%) | $35.66 | $34.68 | 366.24 K | $7.65 B |
| 04/03/2025 | $37.55 | $36.69 (-2.29%) | $37.57 | $36.68 | 811.20 K | $8.10 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.
