WPP - WPP plc
18.04
-0.030 -0.166%
Share volume: 564,662
Last Updated: 04-21-2026
Business Services/Services – Advertising:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.07
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $18.04 | $18.04 | $18.21 | $18.21 | $17.86 | $17.86 | $18.04 | $18.04 | 564,662 | $564,662.00 |
| 04-20-2026 | $17.97 | $17.97 | $18.12 | $18.12 | $17.90 | $17.90 | $18.07 | $18.07 | 297,562 | $297,562.00 |
| 04-17-2026 | $18.57 | $18.57 | $18.76 | $18.76 | $18.26 | $18.26 | $18.28 | $18.28 | 426,604 | $426,604.00 |
| 04-16-2026 | $18.37 | $18.37 | $18.47 | $18.47 | $18.06 | $18.06 | $18.10 | $18.10 | 281,266 | $281,266.00 |
| 04-15-2026 | $17.29 | $17.29 | $17.91 | $17.91 | $17.26 | $17.26 | $17.81 | $17.81 | 304,810 | $304,810.00 |
| 04-14-2026 | $17.54 | $17.54 | $17.88 | $17.88 | $17.32 | $17.32 | $17.38 | $17.38 | 959,493 | $959,493.00 |
| 04-13-2026 | $16.69 | $16.69 | $17.40 | $17.40 | $16.60 | $16.60 | $17.28 | $17.28 | 1,401,325 | $1,401,325.00 |
| 04-10-2026 | $17.09 | $17.09 | $17.12 | $17.12 | $16.69 | $16.69 | $16.74 | $16.74 | 624,310 | $624,310.00 |
| 04-09-2026 | $16.68 | $16.68 | $16.74 | $16.74 | $16.13 | $16.13 | $16.59 | $16.59 | 871,635 | $871,635.00 |
| 04-08-2026 | $17.52 | $17.52 | $17.58 | $17.58 | $16.95 | $16.95 | $16.98 | $16.98 | 563,559 | $563,559.00 |