WPP (WPP)
NYSE: WPP
· Real-Time Price · USD
25.40
-0.06 (-0.24%)
At close: Aug 18, 2025, 3:59 PM
26.00
2.35%
Pre-market: Aug 19, 2025, 04:48 AM EDT
WPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.44 | 25.75 | 25.37 | 25.40 | 25.40 | -0.24% | 563,854 |
| 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 |
| Aug 13, 2025 | 24.48 | 25.14 | 24.36 | 25.11 | 25.11 | 2.28% | 663,500 |
| Aug 12, 2025 | 24.36 | 24.80 | 24.28 | 24.55 | 24.55 | -0.49% | 659,300 |
| Aug 11, 2025 | 24.77 | 24.97 | 24.49 | 24.67 | 24.67 | -0.32% | 654,436 |
| Aug 8, 2025 | 24.89 | 24.98 | 24.52 | 24.75 | 24.75 | -5.43% | 751,200 |
| Aug 7, 2025 | 26.12 | 26.68 | 26.00 | 26.17 | 26.17 | -2.31% | 701,500 |
| Aug 6, 2025 | 26.83 | 26.98 | 26.69 | 26.79 | 26.79 | -0.59% | 462,600 |
| Aug 5, 2025 | 26.85 | 26.98 | 26.72 | 26.95 | 26.95 | 1.16% | 460,022 |
| Aug 4, 2025 | 26.63 | 26.72 | 26.48 | 26.64 | 26.64 | -0.52% | 350,500 |
| Aug 1, 2025 | 26.93 | 26.97 | 26.62 | 26.78 | 26.78 | -1.11% | 415,828 |
| Jul 31, 2025 | 26.95 | 27.23 | 26.86 | 27.08 | 27.08 | 0.45% | 552,800 |
| Jul 30, 2025 | 27.42 | 27.47 | 26.91 | 26.96 | 26.96 | -2.32% | 405,536 |
| Jul 29, 2025 | 27.88 | 27.99 | 27.55 | 27.60 | 27.60 | -1.88% | 291,129 |
| Jul 28, 2025 | 28.70 | 28.72 | 28.08 | 28.13 | 28.13 | -3.89% | 405,006 |
| Jul 25, 2025 | 28.86 | 29.28 | 28.71 | 29.27 | 29.27 | 0.21% | 344,603 |
| Jul 24, 2025 | 29.48 | 29.71 | 29.21 | 29.21 | 29.21 | -0.61% | 452,142 |
| Jul 23, 2025 | 29.05 | 29.42 | 28.88 | 29.39 | 29.39 | 1.98% | 371,800 |
| Jul 22, 2025 | 28.11 | 28.82 | 28.11 | 28.82 | 28.82 | 3.04% | 576,817 |