Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	WPP	50.65	51.25	50.55	50.94	0.90	425,200	2,467	50.51	51.43
2024-04-25	Z	WPP	49.44	50.14	49.11	50.11	-0.15	366,131	1,655	41.16	50.27
2024-04-24	Z	WPP	49.72	50.28	49.67	50.25	0.62	276,980	1,601	47.77	50.27
2024-04-23	Z	WPP	49.66	49.85	49.52	49.63	0.45	249,782	1,997	47.36	54.27
2024-04-22	Z	WPP	49.32	49.32	48.72	49.13	0.925	233,371	1,706	46.86	50.34
2024-04-19	Z	WPP	48.17	48.54	47.95	48.18	0.08	438,940	2,531	47.68	54.27
2024-04-18	Z	WPP	47.91	48.275	47.60	48.11	0.34	366,767	2,310	47.60	54.27
2024-04-17	Z	WPP	47.40	48.08	47.18	47.77	0.53	287,641	2,108	43.29	54.27
2024-04-16	Z	WPP	46.78	47.4185	46.6294	47.22	-0.125	478,237	2,048	45.05	48.95
2024-04-15	Z	WPP	48.11	48.35	47.33	47.40	-0.09	487,227	3,186	42.67	54.27
2024-04-12	Z	WPP	47.77	47.99	47.36	47.49	-0.91	673,651	2,284	46.98	49.69
2024-04-11	Z	WPP	47.84	48.41	47.33	48.39	0.84	500,553	1,876	43.62	54.27
2024-04-10	Z	WPP	47.48	47.68	47.18	47.53	-0.37	390,994	1,898	47.00	52.66
2024-04-09	Z	WPP	47.23	47.93	47.23	47.93	1.16	393,816	2,887	45.54	49.59
2024-04-08	Z	WPP	46.04	46.97	46.04	46.77	0.83	428,535	2,608	42.36	52.13
2024-04-05	Z	WPP	45.75	46.01	45.45	45.97	-0.23	135,260	1,813	43.71	47.72
2024-04-04	Z	WPP	46.99	47.00	46.20	46.23	-0.45	75,994	1,074	45.31	47.15
2024-04-03	Z	WPP	46.29	46.79	46.24	46.69	0.32	83,397	1,080	45.76	47.62
2024-04-02	Z	WPP	46.32	46.54	46.14	46.37	-0.732	77,374	1,011	45.91	47.30
2024-04-01	Z	WPP	47.41	47.41	46.87	47.14	-0.25	54,340	792	46.63	48.26
2024-03-29	Z	WPP	47.46	47.9827	47.40	47.40	0.59	0	0	45.60	48.26
2024-03-28	Z	WPP	47.46	47.9827	47.40	47.40	0.59	99,458	1,232	45.60	48.26
2024-03-27	Z	WPP	45.97	46.86	45.97	46.82	-0.10	332,446	1,990	44.82	47.76
2024-03-26	Z	WPP	46.80	46.96	46.662	46.88	0.315	211,795	1,585	42.15	51.73
2024-03-25	Z	WPP	46.79	47.02	46.51	46.56	-0.03	96,144	1,409	46.15	51.70
2024-03-22	Z	WPP	46.82	47.17	46.5002	46.60	0.55	109,730	1,459	46.13	48.82
2024-03-21	Z	WPP	45.93	46.21	45.78	46.02	0.75	103,267	1,200	45.62	50.77
2024-03-20	Z	WPP	44.37	45.27	44.37	45.25	0.54	100,819	1,222	43.00	51.01
2024-03-19	Z	WPP	44.56	44.7988	44.45	44.68	-0.15	164,403	1,177	44.02	46.10
2024-03-18	Z	WPP	45.16	45.21	44.68	44.82	-0.12	127,619	1,694	44.02	46.10
2024-03-15	Z	WPP	44.98	45.185	44.88	44.96	0.34	110,016	1,112	44.51	49.54
2024-03-14	Z	WPP	45.45	45.45	44.325	44.63	-0.92	222,410	1,746	40.24	46.10
2024-03-13	Z	WPP	45.25	45.76	45.22	45.57	-0.36	80,917	1,076	45.01	46.10
2024-03-12	Z	WPP	45.85	46.04	45.655	45.90	0.39	109,060	1,273	43.00	46.10
2024-03-11	Z	WPP	44.88	45.58	44.88	45.52	0.301	106,427	1,198	40.96	46.10
2024-03-08	Z	WPP	45.12	45.66	45.12	45.22	-0.62	90,705	1,094	44.97	49.00
2024-03-07	Z	WPP	45.55	45.91	45.46	45.84	0.57	73,327	996	41.03	46.10
2024-03-06	Z	WPP	45.55	45.60	45.22	45.26	0.13	75,991	1,176	40.86	50.03
2024-03-05	Z	WPP	44.91	45.38	44.90	45.10	-0.29	148,449	1,929	40.56	49.75
2024-03-04	Z	WPP	44.98	45.48	44.98	45.41	0.26	127,685	1,154	39.47	51.01
2024-03-01	Z	WPP	44.75	45.34	44.50	45.20	0.35	68,475	1,888	40.22	50.01
2024-02-29	Z	WPP	45.08	45.165	44.6601	44.85	-0.35	95,251	1,404	39.47	46.89
2024-02-28	Z	WPP	44.96	45.36	44.77	45.20	-0.30	86,258	1,431	39.47	47.00
2024-02-27	Z	WPP	45.56	45.67	45.15	45.49	-0.62	115,613	1,652	42.50	50.36
2024-02-26	Z	WPP	45.66	46.20	45.42	46.11	-0.07	121,884	1,635	41.04	51.01
2024-02-23	Z	WPP	46.10	46.35	45.89	46.17	0.531	119,058	1,843	44.02	51.23
2024-02-22	Z	WPP	47.19	47.33	45.50	45.65	-3.51	204,556	2,000	45.12	50.45
2024-02-21	Z	WPP	49.19	49.29	48.82	49.17	-0.65	117,206	1,709	39.47	51.26
2024-02-20	Z	WPP	49.75	49.98	49.62	49.74	0.62	97,269	1,539	44.37	49.85
2024-02-19	Z	WPP	48.83	49.37	48.61	49.12	0.44	0	0	43.98	54.44
2024-02-16	Z	WPP	48.83	49.37	48.61	49.12	0.44	71,100	1,588	43.98	54.44
2024-02-15	Z	WPP	48.31	48.765	48.31	48.70	0.33	116,748	1,737	43.48	57.50
2024-02-14	Z	WPP	48.36	48.42	47.95	48.36	0.915	107,179	1,890	46.00	57.50
2024-02-13	Z	WPP	47.54	47.9277	47.23	47.40	-1.74	111,425	1,782	45.54	49.59
2024-02-12	Z	WPP	48.87	49.38	48.86	49.19	-0.20	152,251	1,725	44.33	54.12
2024-02-09	Z	WPP	49.50	49.50	49.245	49.40	-0.42	125,461	2,439	43.90	57.74
2024-02-08	Z	WPP	49.73	49.75	49.385	49.75	0.36	145,820	1,969	39.83	57.50
2024-02-07	Z	WPP	49.92	50.07	49.22	49.37	-0.505	96,644	1,294	44.34	54.68
2024-02-06	Z	WPP	48.85	49.92	48.84	49.88	1.43	177,915	1,855	43.68	57.74
2024-02-05	Z	WPP	48.59	48.63	48.19	48.47	-0.59	97,813	1,091	43.90	57.74
2024-02-02	Z	WPP	49.62	49.65	48.79	49.09	-0.23	94,041	1,402	43.90	57.50
2024-02-01	Z	WPP	49.25	49.36	48.71	49.31	0.88	146,439	2,139	44.15	55.01
2024-01-31	Z	WPP	49.34	49.53	48.01	48.42	-2.17	165,922	1,723	47.06	57.50
2024-01-30	Z	WPP	50.47	50.7592	50.25	50.56	0.57	84,907	1,752	45.36	53.92