Skip to main content
WPP logo

WPP plc

WPPNYSECommunication ServicesAdvertising Agencies

$27.28Today:- (-)1Y +15.82%

As of Oct 16, 2026 close

Market cap
$5.96B
P/E (TTM)
31.70
Forward P/E
62.73
Dividend yield
3.56%
52-week range
$14.81$27.78
Volume (live)
-
Avg. volume (3M)
351.02K

WPP (WPP) Historical Stock Prices

Analyze WPP (WPP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

WPP (WPP) Interactive Price Chart

Interactive historical price chart showing WPP stock price movements and trends across multiple time periods.

Loading chart...

WPP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WPP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202627.7327.8927.2127.2827.281.12M
Oct 15, 202625.9827.2025.9827.1627.16509.67K
Oct 14, 202625.7225.7525.4125.5725.57219.23K
Oct 13, 202625.9326.2825.8825.9325.93279.23K
Oct 12, 202625.2125.3624.8324.8724.87216.25K
Oct 9, 202625.3125.6125.2725.3825.38246.41K
Oct 8, 202625.3725.5624.9725.4824.99331.32K
Oct 7, 202625.2225.5724.9325.4324.95370.24K
Oct 6, 202624.8725.2124.6825.0324.55216.03K
Oct 5, 202624.5024.7024.4524.5824.11298.77K
Oct 2, 202625.2425.3024.4924.6724.20399.91K
Oct 1, 202625.8925.8925.0125.2224.74496.69K
Sep 30, 202624.7725.1324.6724.7224.25228.03K
Sep 29, 202625.4625.5425.1125.2624.78343.76K
Sep 28, 202625.3825.8725.3025.5725.08282.99K
Sep 25, 202625.8526.0925.7425.9925.50247.12K
Sep 24, 202625.4625.6624.9725.2724.79367.45K
Sep 23, 202625.2925.6324.9025.1224.64473.55K
Sep 22, 202626.3426.3425.4625.7125.22361.25K
Sep 21, 202625.6825.7025.1925.6525.16261.66K
Sep 18, 202626.1426.1525.3725.4224.94314.89K
Sep 17, 202625.2826.0325.1625.7425.25712.79K
Sep 16, 202625.6525.7625.2625.3724.89165.36K
Sep 15, 202625.9026.1025.8125.8225.33200.33K
Sep 14, 202625.9526.2125.5726.0425.54274.45K
Sep 11, 202624.8825.3524.5024.9724.49482.37K
Sep 10, 202624.8525.1424.7524.7724.30247.61K
Sep 9, 202625.0725.0724.6724.8924.42404.35K
Sep 8, 202625.5725.5925.0225.0624.58237.28K
Sep 4, 202625.4525.5025.2525.3224.84220.93K
Sep 3, 202625.8426.0725.5225.9025.41388.40K
Sep 2, 202624.1925.4323.9724.0723.61446.71K
Sep 1, 202625.0425.1724.6424.7724.30457.21K
Aug 31, 202625.6625.8225.5325.5825.09171.25K
Aug 28, 202625.6525.9325.5625.8225.33208.64K
Aug 27, 202625.6326.1825.5725.9525.46244.43K
Aug 26, 202626.3426.4025.8225.8625.37203.07K
Aug 25, 202626.5226.8526.4426.6726.16240.40K
Aug 24, 202626.8127.5726.7727.0226.51360.20K
Aug 21, 202626.2426.5325.7326.3725.87460.35K
Aug 20, 202626.6426.7226.1426.2725.77255.89K
Aug 19, 202626.4526.8826.3926.7026.19291.00K
Aug 18, 202626.4126.7226.3126.4025.90267.71K
Aug 17, 202626.1626.4725.7025.8425.35738.00K
Aug 14, 202627.5027.6326.7726.9126.40380.61K
Aug 13, 202626.9227.1626.5026.9926.48419.53K
Aug 12, 202626.8727.0726.5126.8726.36361.32K
Aug 11, 202626.3827.1726.1227.0426.53375.69K
Aug 10, 202626.4626.7225.7426.6926.18733.40K
Aug 7, 202626.2227.7726.0827.5527.031.11M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.