5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
-20.18%
6 MONTH PERFORMANCE
-27.64%
YEAR-TO-DATE PERFORMANCE
-24.98%
1 YEAR PERFORMANCE
-23.42%
WPP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $38.26 | $38.56 (0.78%) | $38.63 | $37.99 | 848,267 | $8.51 B |
| 04/29/2025 | $38.04 | $38.24 (0.53%) | $38.36 | $37.83 | 183,900 | $8.44 B |
| 04/28/2025 | $37.52 | $37.66 (0.37%) | $37.85 | $37.37 | 258,300 | $8.31 B |
| 04/25/2025 | $36.88 | $37.08 (0.54%) | $37.19 | $36.72 | 210,300 | $8.18 B |
| 04/24/2025 | $36.88 | $37.51 (1.71%) | $37.54 | $36.83 | 231,500 | $8.28 B |
| 04/23/2025 | $36.78 | $36.46 (-0.87%) | $37.19 | $36.32 | 245,100 | $8.04 B |
| 04/22/2025 | $35.56 | $36.04 (1.35%) | $36.32 | $35.56 | 280,822 | $7.95 B |
| 04/21/2025 | $35.38 | $35.18 (-0.57%) | $35.59 | $34.84 | 592,900 | $7.76 B |
| 04/17/2025 | $35.64 | $35.66 (0.06%) | $35.95 | $35.45 | 300,546 | $7.87 B |
| 04/16/2025 | $35.66 | $35.46 (-0.56%) | $36.00 | $35.25 | 224,500 | $7.82 B |
| 04/15/2025 | $36.56 | $36.43 (-0.36%) | $36.75 | $36.33 | 277,003 | $8.04 B |
| 04/14/2025 | $36.15 | $36.33 (0.5%) | $36.64 | $35.88 | 362,300 | $8.02 B |
| 04/11/2025 | $34.62 | $35.29 (1.94%) | $35.35 | $34.50 | 382,100 | $7.79 B |
| 04/10/2025 | $34.33 | $34.07 (-0.76%) | $34.42 | $33.38 | 472,021 | $7.52 B |
| 04/09/2025 | $31.58 | $34.70 (9.88%) | $34.86 | $31.52 | 638,900 | $7.66 B |
| 04/08/2025 | $33.42 | $32.03 (-4.16%) | $33.64 | $31.69 | 454,515 | $7.07 B |
| 04/07/2025 | $32.95 | $33.18 (0.7%) | $34.58 | $32.54 | 706,000 | $7.32 B |
| 04/04/2025 | $35.47 | $34.68 (-2.23%) | $35.66 | $34.68 | 366,236 | $7.65 B |
| 04/03/2025 | $37.55 | $36.69 (-2.29%) | $37.57 | $36.68 | 811,200 | $8.10 B |
| 04/02/2025 | $36.98 | $37.53 (1.49%) | $37.59 | $36.89 | 602,500 | $8.28 B |
| 04/01/2025 | $35.55 | $36.22 (1.88%) | $36.33 | $34.62 | 768,700 | $7.99 B |
| 03/31/2025 | $37.45 | $37.96 (1.36%) | $38.04 | $37.33 | 429,618 | $8.38 B |
| 03/28/2025 | $38.70 | $38.43 (-0.7%) | $38.81 | $38.25 | 315,106 | $8.48 B |
| 03/27/2025 | $39.27 | $38.86 (-1.04%) | $39.35 | $38.86 | 235,000 | $8.57 B |
| 03/26/2025 | $39.48 | $39.29 (-0.48%) | $39.61 | $39.23 | 182,911 | $8.67 B |
| 03/25/2025 | $40.10 | $39.89 (-0.52%) | $40.11 | $39.68 | 273,906 | $8.80 B |
| 03/24/2025 | $39.98 | $39.64 (-0.85%) | $40.35 | $39.45 | 304,300 | $8.75 B |
| 03/21/2025 | $40.35 | $40.36 (0.02%) | $40.64 | $40.27 | 212,000 | $8.91 B |
| 03/20/2025 | $40.54 | $40.76 (0.54%) | $41.01 | $40.54 | 160,800 | $8.99 B |
| 03/19/2025 | $40.28 | $40.32 (0.1%) | $40.54 | $39.85 | 570,000 | $8.90 B |
| 03/18/2025 | $40.31 | $40.42 (0.27%) | $40.48 | $40.16 | 197,966 | $8.92 B |
| 03/17/2025 | $40.14 | $40.32 (0.45%) | $40.47 | $39.97 | 317,615 | $8.90 B |
| 03/14/2025 | $40.32 | $39.89 (-1.07%) | $40.33 | $39.18 | 450,500 | $8.80 B |
| 03/13/2025 | $40.97 | $40.56 (-1%) | $41.09 | $40.46 | 229,700 | $8.95 B |
| 03/12/2025 | $41.07 | $40.83 (-0.58%) | $41.14 | $40.70 | 210,300 | $9.01 B |
| 03/11/2025 | $41.31 | $40.89 (-1.02%) | $41.32 | $40.42 | 304,800 | $9.02 B |
| 03/10/2025 | $41.52 | $41.26 (-0.63%) | $41.87 | $40.86 | 282,933 | $9.10 B |
| 03/07/2025 | $40.91 | $41.63 (1.76%) | $41.63 | $40.05 | 427,206 | $9.19 B |
| 03/06/2025 | $40.25 | $40.34 (0.22%) | $40.85 | $40.06 | 247,011 | $8.90 B |
| 03/05/2025 | $38.99 | $39.65 (1.69%) | $39.77 | $38.90 | 306,300 | $8.75 B |
| 03/04/2025 | $39.30 | $39.22 (-0.2%) | $39.99 | $39.02 | 288,011 | $8.65 B |
| 03/03/2025 | $40.92 | $39.96 (-2.35%) | $40.95 | $39.78 | 1.02 M | $8.82 B |
| 02/28/2025 | $40.53 | $40.56 (0.07%) | $40.92 | $40.14 | 1.02 M | $8.95 B |
| 02/27/2025 | $40.86 | $41.06 (0.49%) | $41.30 | $40.48 | 505,419 | $9.06 B |
| 02/26/2025 | $48.34 | $48.55 (0.43%) | $49.05 | $48.34 | 140,019 | $10.71 B |
| 02/25/2025 | $48.29 | $48.46 (0.35%) | $48.58 | $47.89 | 187,011 | $10.69 B |
| 02/24/2025 | $47.81 | $48.22 (0.86%) | $48.36 | $47.62 | 182,040 | $10.64 B |
| 02/21/2025 | $47.71 | $47.47 (-0.5%) | $47.76 | $47.24 | 88,812 | $10.47 B |
| 02/20/2025 | $48.03 | $47.62 (-0.85%) | $48.26 | $47.30 | 111,000 | $10.51 B |
| 02/19/2025 | $48.07 | $48.17 (0.21%) | $48.42 | $47.92 | 113,106 | $10.63 B |
| 02/18/2025 | $48.88 | $48.95 (0.14%) | $48.95 | $48.56 | 135,100 | $10.80 B |
| 02/14/2025 | $48.84 | $48.27 (-1.17%) | $49.12 | $48.27 | 148,600 | $10.65 B |
| 02/13/2025 | $48.71 | $48.86 (0.31%) | $48.89 | $48.51 | 110,400 | $10.78 B |
| 02/12/2025 | $48.18 | $48.44 (0.54%) | $48.51 | $47.90 | 100,504 | $10.69 B |
| 02/11/2025 | $48.56 | $48.96 (0.82%) | $48.98 | $48.55 | 74,300 | $10.80 B |
| 02/10/2025 | $48.73 | $48.87 (0.29%) | $48.89 | $48.52 | 87,200 | $10.78 B |
| 02/07/2025 | $48.96 | $48.64 (-0.65%) | $48.96 | $48.38 | 128,400 | $10.73 B |
| 02/06/2025 | $48.68 | $48.77 (0.18%) | $49.02 | $48.60 | 122,931 | $10.76 B |
| 02/05/2025 | $48.31 | $48.85 (1.12%) | $48.85 | $48.11 | 154,315 | $10.78 B |
| 02/04/2025 | $47.44 | $47.83 (0.82%) | $47.94 | $47.42 | 128,713 | $10.55 B |
| 02/03/2025 | $47.07 | $47.40 (0.7%) | $47.75 | $47.04 | 168,800 | $10.46 B |
| 01/31/2025 | $47.84 | $47.48 (-0.75%) | $48.11 | $47.39 | 177,531 | $10.48 B |
| 01/30/2025 | $48.05 | $48.31 (0.54%) | $48.61 | $47.88 | 243,148 | $10.66 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.
