WPP Plc Stock Price History, WPP Historical Prices

Add to My Stocks
$102.48 $3.28 (3.31%) WPP stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download WPP Plc stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with WPP Plc P/E ratio, and PS ratio. The WPP Plc stock price history chart shows that the stock price was at a low of $77.67 on Feb 25, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 102.88 103.53 102.18 102.48 249,063 - -
2018-02-15 99.28 99.54 98.67 99.2 273,859 - -
2018-02-14 95.25 97.78 95.24 97.16 291,203 - -
2018-02-13 92.11 93.27 92.06 93.04 368,817 - -
2018-02-12 88.68 89.84 88.65 89.45 142,273 - -
2018-02-09 89.42 89.49 86.85 88.88 211,487 - -
2018-02-08 90.52 91.03 88.85 88.85 214,413 - -
2018-02-07 86.87 88.1 86.7 87 151,226 - -
2018-02-06 84.92 86.82 84.65 86.51 330,689 - -
2018-02-05 88.15 88.37 86 86.03 266,216 - -
2018-02-02 92.16 92.18 90.45 90.52 168,826 - -
2018-02-01 91.8 92.92 91.58 92.57 270,682 - -
2018-01-31 90.59 90.83 90.04 90.4 218,142 - -
2018-01-30 91.43 91.64 90.95 91 228,874 - -
2018-01-29 90.95 91.2 90.45 91 286,388 - -
2018-01-26 92.16 92.16 91.39 91.7 303,313 - -
2018-01-25 93.22 93.28 91.46 91.94 630,699 - -
2018-01-24 92.64 93.07 92.44 92.97 268,681 - -
2018-01-23 93 93.35 92.2 92.91 197,000 - -
2018-01-22 94.3 95.35 94.23 95.32 208,509 - -
2018-01-19 95.83 95.83 95.22 95.53 165,289 - -
2018-01-18 94.7 95.42 94.41 94.97 194,683 - -
2018-01-17 93.09 94.83 92.96 94.51 289,224 - -
2018-01-16 95.55 95.75 93.9 94.02 439,309 - -
2018-01-10 90.02 90.05 89.52 89.57 129,176 - -
2018-01-09 90.47 90.84 90.28 90.62 130,080 - -
2018-01-08 90.07 90.71 90.05 90.63 192,487 - -
2018-01-05 90.5 91.28 90.12 91.15 139,633 - -
2018-01-04 88.83 89.87 88.66 89.64 333,194 - -
2018-01-03 89.49 89.52 87.95 88.25 245,618 - -
2018-01-02 89.63 91.2 89.56 91.09 172,986 - -
2017-12-29 90.87 91.03 90.56 90.56 101,219 - -
2017-12-28 90.97 91.08 90.28 91.01 254,318 - -
2017-12-27 90.38 90.52 89.76 90.4 234,873 - -
2017-12-26 90.7 91.25 90.57 90.72 129,345 - -
2017-12-22 90.87 91.04 90.33 90.54 113,482 - -
2017-12-21 89.89 90.5 89.58 90.32 187,982 - -
2017-12-20 90.4 90.72 90.31 90.41 134,254 - -
2017-12-19 89.76 90.79 89.66 90.57 222,821 - -
2017-12-18 92.69 92.89 91 91.23 405,169 - -
2017-12-14 90.81 92.17 90.75 92 488,961 - -
2017-12-13 91.24 91.32 90.84 91.1 131,777 - -
2017-12-12 91.03 91.13 90.82 90.83 101,204 - -
2017-12-11 92.33 92.69 91.49 91.77 244,262 - -
2017-12-08 89.38 89.68 89.23 89.63 101,542 - -
2017-12-07 88.91 89.13 88.63 89.04 204,443 - -
2017-12-06 88.47 88.76 88.19 88.48 140,954 - -
2017-12-05 89.08 89.3 87.96 88.15 135,955 - -
2017-12-04 88.03 88.64 87.8 88.26 217,027 - -
2017-12-01 87.96 88.73 87.55 88.27 190,831 - -
2017-11-27 84.62 84.83 84.16 84.43 113,982 - -
2017-11-24 84.46 84.52 83.52 83.62 133,593 - -
2017-11-23 0 0 0 84.47 0 - -
2017-11-22 84.44 84.7 84.22 84.47 106,300 - -
2017-11-21 84.14 84.4 83.79 83.79 114,583 - -
2017-11-20 84.09 84.16 83.76 83.95 133,502 - -
2017-11-17 83.54 84.2 83.31 84.03 334,354 - -
2017-11-16 82.78 83.83 82.49 83.57 279,520 - -
2017-11-15 82.86 83.1 82.44 82.64 173,573 - -
2017-11-14 83.71 85.14 83.71 85.02 274,257 - -
2017-11-13 84.73 85.04 84.41 84.82 327,609 - -
2017-11-10 85.85 86.36 85.47 86.3 106,712 - -
2017-11-09 84.43 85.47 84.29 85.31 150,644 - -
2017-11-08 85.58 85.75 85.25 85.35 94,569 - -
2017-11-07 85.28 85.99 85.17 85.52 142,074 - -
2017-11-06 86.24 87.13 86.14 87.09 151,183 - -
2017-11-03 86.41 86.48 86.1 86.24 255,988 - -
2017-11-02 86.85 86.9 86.22 86.32 229,779 - -
2017-11-01 87.65 87.91 87.29 87.33 198,846 - -
2017-10-31 87.69 88.98 87.46 88.29 177,754 - -
2017-10-30 86.15 86.15 85.31 85.44 427,119 - -
2017-10-27 85.59 85.69 85.06 85.2 623,930 - -
2017-10-26 87.85 88.08 87.2 87.81 1,369,463 - -
2017-10-25 87.91 88.15 87.55 87.61 273,453 - -
2017-10-24 87.1 87.54 86.81 87.07 201,332 - -
2017-10-23 90.48 90.48 89.5 89.81 228,549 - -
2017-10-20 90.59 90.89 90.23 90.69 200,327 - -
2017-10-19 89.67 90.63 89.67 90.1 273,453 - -
2017-10-18 92.74 93.02 92.45 92.74 114,975 - -
2017-10-17 92.25 93.23 92.22 92.77 248,825 - -
2017-10-16 91.78 91.86 91.17 91.36 117,683 - -
2017-10-13 91.82 91.92 91.41 91.76 59,969 - -
2017-10-12 90.25 90.92 90.06 90.85 179,411 - -
2017-10-11 89.85 90.77 89.74 90.57 134,154 - -
2017-10-10 92.04 92.65 91.88 92.4 75,863 - -
2017-10-09 92.18 92.36 91.85 91.89 268,612 - -
2017-10-06 91.02 92.06 90.81 91.65 218,833 - -
2017-10-05 90.88 91.37 90.72 90.88 194,200 - -
2017-10-04 92.21 94 91.67 93.46 498,054 - -
Get more Data

WPP Plc Stock History Chart

View WPP PE ratio, PS ratio stocks charts and compare with peers.
WPP Chart
Note: Compare WPP Plc stock price history with the index and industry peers.

WPP Plc Stock Price History: Past 5 years

Max Stock Price123.1May 20,2015
Min Stock Price77.67Feb 25,2013
Avg Stock Price104.66

WPP Industry Peers

Company Price Change (%)
Omnicom (OMC)78.721.44 (1.86%)
Publics Groupe (PUBGY)19.450.08 (0.41%)
Hengan Intl Gp (HEGIY)49.422.05 (4.33%)
Unicharm Corp (UNICY)5.650.34 (6.4%)
Kimberly-clark (KMB)116.10.28 (0.24%)
Mdc Partners (MDCA)9.70.1 (1.04%)
Clearwater Paper (CLW)37.050.8 (2.11%)

WPP Plc share price history helps an investor analyze a company's history and do WPP Plc stock analysis . WPP Plc stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. WPP stock saw a high of $103.53, and a low of $102.18 on last trading day. The company's P/S ratio was at a high of - on Feb 16, 2018 according to our WPP Plc stock history data.