WPP - WPP plc
17.77
-0.350 -1.970%
Share volume: 370,095
Last Updated: 03-06-2026
Business Services/Services – Advertising:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.12
-0.35
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $17.60 | $17.60 | $17.79 | $17.79 | $17.34 | $17.34 | $17.77 | $17.77 | 370,095 | $370,095.00 |
| 03-05-2026 | $17.88 | $17.88 | $18.25 | $18.25 | $17.77 | $17.77 | $18.12 | $18.12 | 616,323 | $616,323.00 |
| 03-04-2026 | $16.81 | $16.81 | $17.20 | $17.20 | $16.57 | $16.57 | $17.15 | $17.15 | 556,141 | $556,141.00 |
| 03-03-2026 | $16.16 | $16.16 | $16.50 | $16.50 | $15.89 | $15.89 | $16.32 | $16.32 | 527,728 | $527,728.00 |
| 03-02-2026 | $17.74 | $17.74 | $17.82 | $17.82 | $16.97 | $16.97 | $17.11 | $17.11 | 648,990 | $648,990.00 |
| 02-27-2026 | $17.99 | $17.99 | $18.81 | $18.81 | $17.52 | $17.52 | $18.60 | $18.60 | 766,998 | $766,998.00 |
| 02-26-2026 | $18.43 | $18.43 | $19.94 | $19.94 | $18.40 | $18.40 | $18.87 | $18.87 | 914,819 | $914,819.00 |
| 02-25-2026 | $18.55 | $18.55 | $18.75 | $18.75 | $18.29 | $18.29 | $18.73 | $18.73 | 827,282 | $827,282.00 |
| 02-24-2026 | $18.39 | $18.39 | $18.83 | $18.83 | $18.18 | $18.18 | $18.46 | $18.46 | 1,169,904 | $1,169,904.00 |
| 02-23-2026 | $18.58 | $18.58 | $18.64 | $18.64 | $18.04 | $18.04 | $18.32 | $18.32 | 776,171 | $776,171.00 |