WPP(WPP)
WPP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.23 | $18.77 | $18.03 | $18.54 | 375,119 |
| 5/19/2026 | $18.65 | $18.87 | $18.31 | $18.36 | 389,205 |
| 5/18/2026 | $17.77 | $18.58 | $17.77 | $18.52 | 530,800 |
| 5/15/2026 | $17.24 | $17.56 | $17.13 | $17.47 | 431,806 |
| 5/14/2026 | $17.51 | $17.77 | $17.19 | $17.23 | 456,628 |
| 5/13/2026 | $17.24 | $17.34 | $17.02 | $17.24 | 563,600 |
| 5/12/2026 | $17.59 | $17.65 | $17.33 | $17.46 | 538,444 |
| 5/11/2026 | $18.86 | $18.88 | $17.72 | $17.90 | 756,835 |
| 5/8/2026 | $18.78 | $19.03 | $18.44 | $18.97 | 420,427 |
| 5/7/2026 | $18.70 | $19.09 | $18.70 | $18.76 | 343,900 |
| 5/6/2026 | $18.89 | $18.93 | $18.52 | $18.53 | 285,140 |
| 5/5/2026 | $18.29 | $18.85 | $17.99 | $18.63 | 728,463 |
| 5/4/2026 | $17.87 | $18.16 | $17.80 | $17.82 | 211,905 |
| 5/1/2026 | $18.09 | $18.29 | $18.03 | $18.11 | 325,430 |
| 4/30/2026 | $17.97 | $18.26 | $17.93 | $18.09 | 300,941 |
| 4/29/2026 | $18.24 | $18.26 | $17.89 | $18.13 | 384,249 |
| 4/28/2026 | $17.48 | $17.76 | $17.36 | $17.62 | 262,926 |
| 4/27/2026 | $17.57 | $17.83 | $17.35 | $17.36 | 422,900 |
| 4/24/2026 | $17.65 | $17.86 | $17.53 | $17.66 | 286,202 |
| 4/23/2026 | $17.83 | $17.83 | $17.35 | $17.77 | 536,229 |
| 4/22/2026 | $17.96 | $18.19 | $17.77 | $17.97 | 365,400 |
| 4/21/2026 | $18.04 | $18.21 | $17.86 | $18.04 | 564,700 |
| 4/20/2026 | $17.97 | $18.12 | $17.90 | $18.07 | 297,600 |
| 4/17/2026 | $18.57 | $18.76 | $18.26 | $18.28 | 426,604 |
| 4/16/2026 | $18.37 | $18.47 | $18.06 | $18.10 | 281,300 |
| 4/15/2026 | $17.29 | $17.91 | $17.26 | $17.81 | 304,810 |
| 4/14/2026 | $17.54 | $17.88 | $17.32 | $17.38 | 959,493 |
| 4/13/2026 | $16.69 | $17.40 | $16.60 | $17.28 | 1.40M |
| 4/10/2026 | $17.09 | $17.12 | $16.69 | $16.74 | 624,310 |
| 4/9/2026 | $16.68 | $16.74 | $16.13 | $16.59 | 871,635 |
| 4/8/2026 | $17.52 | $17.58 | $16.95 | $16.98 | 563,600 |
| 4/7/2026 | $16.88 | $16.88 | $16.37 | $16.59 | 613,503 |
| 4/6/2026 | $16.01 | $16.29 | $15.97 | $16.20 | 318,114 |
| 4/2/2026 | $15.85 | $16.19 | $15.62 | $15.97 | 1.24M |
| 4/1/2026 | $15.95 | $16.08 | $15.58 | $16.05 | 708,700 |
| 3/31/2026 | $15.64 | $15.71 | $15.21 | $15.55 | 1.17M |
| 3/30/2026 | $15.11 | $15.55 | $15.11 | $15.49 | 620,100 |
| 3/27/2026 | $15.54 | $15.63 | $15.31 | $15.33 | 491,700 |
| 3/26/2026 | $15.45 | $15.87 | $15.43 | $15.49 | 915,500 |
| 3/25/2026 | $15.44 | $15.67 | $15.22 | $15.50 | 1.34M |
| 3/24/2026 | $15.17 | $15.27 | $14.93 | $15.25 | 1.10M |
| 3/23/2026 | $15.32 | $15.45 | $15.00 | $15.33 | 495,300 |
| 3/20/2026 | $15.08 | $15.35 | $14.93 | $15.11 | 596,900 |
| 3/19/2026 | $14.81 | $15.33 | $14.81 | $15.15 | 644,300 |
| 3/18/2026 | $15.31 | $15.36 | $14.91 | $15.18 | 586,610 |
| 3/17/2026 | $15.88 | $16.15 | $15.55 | $15.59 | 660,400 |
| 3/16/2026 | $15.75 | $15.89 | $15.59 | $15.83 | 715,400 |
| 3/13/2026 | $15.94 | $16.00 | $15.60 | $15.68 | 784,800 |
| 3/12/2026 | $16.69 | $17.07 | $15.57 | $15.71 | 1.49M |
| 3/11/2026 | $17.24 | $17.40 | $16.96 | $17.09 | 502,115 |
| 3/10/2026 | $17.60 | $17.61 | $16.89 | $17.06 | 551,896 |
| 3/9/2026 | $17.62 | $17.64 | $17.15 | $17.60 | 505,531 |
| 3/6/2026 | $17.60 | $17.79 | $17.34 | $17.77 | 370,100 |
| 3/5/2026 | $17.88 | $18.25 | $17.77 | $18.12 | 616,323 |
| 3/4/2026 | $16.81 | $17.20 | $16.57 | $17.15 | 556,141 |
| 3/3/2026 | $16.16 | $16.50 | $15.89 | $16.32 | 527,728 |
| 3/2/2026 | $17.74 | $17.82 | $16.97 | $17.11 | 648,990 |
| 2/27/2026 | $17.99 | $18.81 | $17.52 | $18.60 | 767,000 |
| 2/26/2026 | $18.43 | $19.93 | $18.40 | $18.87 | 914,819 |
| 2/25/2026 | $18.55 | $18.75 | $18.29 | $18.73 | 827,282 |
| 2/24/2026 | $18.39 | $18.83 | $18.18 | $18.46 | 1.17M |
| 2/23/2026 | $18.58 | $18.64 | $18.04 | $18.32 | 776,200 |
| 2/20/2026 | $18.81 | $19.16 | $18.60 | $18.84 | 785,408 |