WPP plc (WPPGF) stock
WPPGFOTCServices-Advertising AgenciesFiscal year ends December 31Also trades as WPP
$4.96+0.00 (0.00%)
Close on Oct 19, 2026Market cap $5.86BP/E –Yield –
Price history
WPP share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$4.96
0.00% on the day
52-week range
$2.94 – $5.63
-11.9% from the high
Change over 52 weeks
-2.7%
From $5.10 on Oct 17, 2025
Average volume
260
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Oct 12, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Oct 5, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Sep 28, 2026 | $4.96 | $4.96 | $4.96 | $4.96 | 0.00% | 0 |
| Sep 21, 2026 | $5.13 | $5.13 | $4.96 | $4.96 | -3.29% | 100 |
| Sep 14, 2026 | $5.13 | $5.13 | $5.13 | $5.13 | 0.00% | 0 |
| Sep 8, 2026 | $5.63 | $5.63 | $4.86 | $5.13 | -8.90% | 3,392 |
| Aug 31, 2026 | $5.63 | $5.63 | $5.63 | $5.63 | 0.00% | 0 |
| Aug 24, 2026 | $5.63 | $5.63 | $5.63 | $5.63 | +2.36% | 275 |
| Aug 17, 2026 | $5.45 | $5.50 | $5.45 | $5.50 | +1.01% | 100 |
| Aug 10, 2026 | $4.06 | $5.45 | $4.06 | $5.45 | +33.98% | 9,819 |
| Aug 3, 2026 | $4.06 | $4.06 | $4.06 | $4.06 | 0.00% | 0 |
| Jul 27, 2026 | $3.90 | $4.38 | $3.82 | $4.06 | +9.84% | 4,438 |
| Jul 20, 2026 | $3.70 | $3.70 | $3.70 | $3.70 | 0.00% | 0 |
| Jul 13, 2026 | $3.69 | $3.70 | $3.69 | $3.70 | +0.32% | 1,500 |
| Jul 6, 2026 | $3.24 | $3.69 | $3.24 | $3.69 | +13.87% | 321 |
| Jun 29, 2026 | $3.52 | $3.52 | $3.24 | $3.24 | -7.98% | 1,193 |
| Jun 22, 2026 | $3.88 | $3.88 | $3.38 | $3.52 | -9.23% | 1,753 |
| Jun 15, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Jun 8, 2026 | $3.82 | $3.88 | $3.60 | $3.88 | +1.52% | 3,776 |
| Jun 1, 2026 | $3.53 | $3.90 | $3.47 | $3.82 | +8.22% | 4,573 |
| May 26, 2026 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 0 |
| May 18, 2026 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 0 |
| May 11, 2026 | $3.73 | $3.87 | $3.53 | $3.53 | +0.51% | 4,199 |
| May 4, 2026 | $3.58 | $3.58 | $3.51 | $3.51 | -9.43% | 9,829 |
| Apr 27, 2026 | $3.72 | $3.88 | $3.49 | $3.88 | +4.23% | 1,070 |
| Apr 20, 2026 | $3.56 | $3.72 | $3.56 | $3.72 | +4.49% | 415 |
| Apr 13, 2026 | $3.38 | $3.98 | $3.38 | $3.56 | +5.48% | 4,408 |
| Apr 6, 2026 | $3.15 | $3.38 | $3.15 | $3.38 | +7.14% | 355 |
| Mar 30, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | 0.00% | 0 |
| Mar 23, 2026 | $3.15 | $3.15 | $3.15 | $3.15 | +7.14% | 470 |
| Mar 16, 2026 | $3.30 | $3.47 | $2.94 | $2.94 | -10.80% | 4,514 |
| Mar 9, 2026 | $3.63 | $3.63 | $3.15 | $3.30 | -9.08% | 2,550 |
| Mar 2, 2026 | $3.77 | $3.77 | $3.32 | $3.63 | -3.72% | 2,399 |
| Feb 23, 2026 | $3.85 | $3.90 | $3.77 | $3.77 | -2.11% | 2,397 |
| Feb 17, 2026 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Feb 9, 2026 | $3.82 | $4.00 | $3.82 | $3.85 | +0.82% | 4,868 |
| Feb 2, 2026 | $4.14 | $4.14 | $3.71 | $3.82 | -7.85% | 1,576 |
| Jan 26, 2026 | $4.57 | $4.58 | $4.14 | $4.14 | -9.41% | 10,908 |
| Jan 20, 2026 | $4.57 | $4.57 | $4.57 | $4.57 | +3.51% | 7,911 |
| Jan 12, 2026 | $4.45 | $4.72 | $4.42 | $4.42 | -1.23% | 6,701 |
| Jan 5, 2026 | $4.47 | $4.47 | $4.47 | $4.47 | -1.76% | 345 |
| Dec 29, 2025 | $4.56 | $4.76 | $4.55 | $4.55 | -0.22% | 6,720 |
| Dec 22, 2025 | $4.42 | $4.56 | $4.42 | $4.56 | +3.13% | 25,710 |
| Dec 15, 2025 | $4.52 | $4.65 | $4.37 | $4.42 | -2.23% | 6,080 |
| Dec 8, 2025 | $4.32 | $4.52 | $4.32 | $4.52 | +4.81% | 3,647 |
| Dec 1, 2025 | $4.19 | $4.32 | $4.19 | $4.32 | +2.98% | 1,792 |
| Nov 24, 2025 | $3.86 | $4.36 | $3.86 | $4.19 | +15.75% | 45,091 |
| Nov 17, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 0 |
| Nov 10, 2025 | $3.74 | $3.74 | $3.62 | $3.62 | -3.16% | 3,498 |
| Nov 3, 2025 | $3.95 | $3.95 | $3.74 | $3.74 | -21.73% | 61,168 |
| Oct 27, 2025 | $4.91 | $4.91 | $4.78 | $4.78 | -2.73% | 650 |
| Oct 20, 2025 | $5.10 | $5.10 | $4.91 | $4.91 | -3.73% | 12,118 |
| Oct 13, 2025 | $5.33 | $5.33 | $5.00 | $5.10 | -4.31% | 300,301 |
| Oct 6, 2025 | $5.33 | $5.33 | $5.00 | $5.33 | +12.21% | 4,034 |
| Sep 29, 2025 | $5.30 | $5.32 | $4.75 | $4.75 | -10.38% | 3,388 |
| Sep 22, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Sep 15, 2025 | $5.42 | $5.42 | $5.30 | $5.30 | -0.56% | 88,922 |
| Sep 8, 2025 | $5.87 | $5.87 | $5.33 | $5.33 | -2.47% | 328 |
| Sep 2, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | 0.00% | 0 |
| Aug 25, 2025 | $5.56 | $5.56 | $5.47 | $5.47 | -1.71% | 486 |
| Aug 18, 2025 | $4.97 | $5.56 | $4.97 | $5.56 | +11.91% | 2,316 |
| Aug 11, 2025 | $4.98 | $4.98 | $4.97 | $4.97 | -8.33% | 46,910 |
| Aug 4, 2025 | $5.58 | $5.71 | $5.42 | $5.42 | -2.78% | 22,337 |
| Jul 28, 2025 | $5.67 | $5.88 | $5.36 | $5.58 | -8.46% | 8,070 |
| Jul 21, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 0 |
| Jul 14, 2025 | $5.60 | $6.09 | $5.57 | $6.09 | +3.75% | 5,264 |
| Jul 7, 2025 | $7.26 | $7.27 | $5.87 | $5.87 | -21.00% | 1,348 |
| Jun 30, 2025 | $7.43 | $7.43 | $7.43 | $7.43 | 0.00% | 0 |
| Jun 23, 2025 | $7.20 | $7.50 | $7.08 | $7.43 | -0.40% | 131,531 |
| Jun 16, 2025 | $7.59 | $7.59 | $7.41 | $7.46 | -6.52% | 2,373 |
| Jun 9, 2025 | $7.51 | $7.98 | $7.51 | $7.98 | +2.31% | 738 |
| Jun 2, 2025 | $7.96 | $7.96 | $7.46 | $7.80 | -2.01% | 26,950 |
| May 27, 2025 | $8.07 | $8.07 | $7.96 | $7.96 | -1.36% | 229 |
| May 19, 2025 | $8.38 | $8.38 | $8.07 | $8.07 | -3.68% | 187 |
| May 12, 2025 | $8.03 | $8.59 | $7.79 | $8.38 | +4.23% | 45,167 |
| May 5, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | +5.09% | 191 |
| Apr 28, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | 0.00% | 0 |
| Apr 21, 2025 | $7.30 | $7.65 | $7.02 | $7.65 | +4.78% | 690 |
| Apr 14, 2025 | $7.06 | $7.30 | $7.06 | $7.30 | +4.89% | 2,800 |
| Apr 7, 2025 | $6.57 | $6.96 | $6.50 | $6.96 | -9.02% | 51,004 |
| Mar 31, 2025 | $8.20 | $8.20 | $7.65 | $7.65 | -6.75% | 204 |
| Mar 24, 2025 | $7.82 | $8.41 | $7.82 | $8.20 | +4.91% | 790 |
| Mar 17, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | 0.00% | 0 |
| Mar 10, 2025 | $8.36 | $8.36 | $7.82 | $7.82 | -6.46% | 30,569 |
| Mar 3, 2025 | $9.90 | $9.90 | $7.64 | $8.36 | -15.56% | 9,151 |
| Feb 24, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Feb 18, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Feb 10, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | 0 |
| Feb 3, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | +5.43% | 369 |
| Jan 27, 2025 | $9.35 | $9.48 | $8.97 | $9.39 | +5.69% | 27,103 |
| Jan 21, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 0 |
| Jan 13, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 0 |
| Jan 6, 2025 | $10.26 | $10.26 | $8.88 | $8.88 | -15.06% | 3,510 |
| Dec 30, 2024 | $10.51 | $10.51 | $10.46 | $10.46 | -0.48% | 612 |
| Dec 23, 2024 | $10.05 | $10.51 | $10.05 | $10.51 | -5.15% | 7,243 |
| Dec 16, 2024 | $11.03 | $11.44 | $11.03 | $11.08 | +0.46% | 1,885 |
| Dec 9, 2024 | $11.11 | $11.33 | $10.97 | $11.03 | +0.73% | 5,336 |
| Dec 2, 2024 | $10.92 | $10.95 | $10.91 | $10.95 | +3.89% | 3,054 |
| Nov 25, 2024 | $10.88 | $10.88 | $10.54 | $10.54 | +3.74% | 1,679 |
| Nov 18, 2024 | $10.19 | $10.68 | $10.16 | $10.16 | -0.27% | 640 |
| Nov 11, 2024 | $10.84 | $10.84 | $10.19 | $10.19 | -5.13% | 2,892 |
| Nov 4, 2024 | $10.49 | $11.08 | $10.49 | $10.74 | +2.36% | 287 |
| Oct 28, 2024 | $10.38 | $10.63 | $10.38 | $10.49 | +1.06% | 2,315 |
| Oct 21, 2024 | $10.38 | $10.38 | $10.38 | $10.38 | 0.00% | 0 |
| Oct 14, 2024 | $10.38 | $10.38 | $10.38 | $10.38 | 0.00% | 0 |
| Oct 7, 2024 | $10.00 | $10.75 | $10.00 | $10.38 | +3.80% | 1,400 |
| Sep 30, 2024 | $10.04 | $10.07 | $10.00 | $10.00 | -0.41% | 1,600 |
| Sep 23, 2024 | $10.04 | $10.04 | $10.04 | $10.04 | 0.00% | 0 |
| Sep 16, 2024 | $9.86 | $10.45 | $9.86 | $10.04 | +1.89% | 4,600 |
| Sep 9, 2024 | $9.75 | $9.86 | $9.75 | $9.86 | +1.08% | 600 |
| Sep 3, 2024 | $9.54 | $9.75 | $9.54 | $9.75 | +2.20% | 1,000 |
| Aug 26, 2024 | $9.61 | $9.61 | $9.54 | $9.54 | -0.70% | 900 |
| Aug 19, 2024 | $9.61 | $9.61 | $9.61 | $9.61 | 0.00% | 0 |
| Aug 12, 2024 | $9.36 | $9.61 | $9.36 | $9.61 | +2.64% | 15,200 |
| Aug 5, 2024 | $9.36 | $9.36 | $9.36 | $9.36 | 0.00% | 8,500 |
| Jul 29, 2024 | $9.37 | $10.05 | $9.36 | $9.36 | -2.70% | 3,100 |
| Jul 22, 2024 | $9.62 | $9.62 | $9.62 | $9.62 | 0.00% | 3,800 |
| Jul 15, 2024 | $9.89 | $9.89 | $9.61 | $9.62 | -2.73% | 3,800 |
| Jul 8, 2024 | $9.21 | $9.89 | $9.21 | $9.89 | +7.38% | 8,400 |
| Jul 1, 2024 | $9.24 | $9.24 | $9.21 | $9.21 | -4.41% | 1,700 |
| Jun 24, 2024 | $9.35 | $9.64 | $9.35 | $9.64 | +3.05% | 200 |
| Jun 17, 2024 | $9.35 | $9.35 | $9.35 | $9.35 | 0.00% | 0 |
| Jun 10, 2024 | $10.27 | $10.27 | $9.35 | $9.35 | -11.58% | 7,200 |
| Jun 3, 2024 | $10.27 | $10.90 | $10.27 | $10.58 | +2.97% | 1,300 |
| May 28, 2024 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 200 |
| May 20, 2024 | $11.40 | $11.40 | $10.27 | $10.27 | -9.94% | 200 |
| May 13, 2024 | $9.98 | $11.40 | $9.98 | $11.40 | +14.26% | 4,800 |
| May 6, 2024 | $9.98 | $9.98 | $9.98 | $9.98 | 0.00% | 0 |
| Apr 29, 2024 | $9.98 | $9.98 | $9.98 | $9.98 | +0.01% | 100 |
| Apr 22, 2024 | $9.55 | $9.98 | $9.55 | $9.98 | +4.50% | 13,200 |
| Apr 15, 2024 | $9.55 | $9.55 | $9.55 | $9.55 | 0.00% | 0 |
| Apr 8, 2024 | $9.27 | $9.55 | $9.27 | $9.55 | +5.18% | 8,500 |
| Apr 1, 2024 | $9.01 | $9.50 | $9.01 | $9.08 | +0.78% | 600 |
| Mar 25, 2024 | $9.01 | $9.01 | $9.01 | $9.01 | 0.00% | 5,900 |
| Mar 18, 2024 | $9.05 | $9.05 | $9.01 | $9.01 | -0.44% | 1,200 |
| Mar 11, 2024 | $9.22 | $9.22 | $9.05 | $9.05 | -1.84% | 1,000 |
| Mar 4, 2024 | $9.06 | $9.22 | $9.06 | $9.22 | -7.90% | 1,400 |
| Feb 26, 2024 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 0 |
| Feb 20, 2024 | $10.01 | $10.01 | $10.01 | $10.01 | +2.15% | 600 |
| Feb 12, 2024 | $9.86 | $9.86 | $9.40 | $9.80 | -0.61% | 3,500 |
| Feb 5, 2024 | $10.03 | $10.03 | $9.80 | $9.86 | -1.65% | 1,300 |
| Jan 29, 2024 | $9.66 | $10.03 | $9.66 | $10.03 | +4.98% | 3,500 |
| Jan 22, 2024 | $9.17 | $9.55 | $9.17 | $9.55 | +4.20% | 1,000 |
| Jan 16, 2024 | $9.73 | $9.73 | $9.15 | $9.17 | -5.81% | 2,000 |
| Jan 8, 2024 | $9.91 | $9.91 | $9.73 | $9.73 | -1.72% | 36,100 |
| Jan 2, 2024 | $9.49 | $10.07 | $9.49 | $9.90 | +4.32% | 6,300 |
| Dec 26, 2023 | $9.24 | $9.49 | $9.24 | $9.49 | +2.76% | 5,800 |
| Dec 18, 2023 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Dec 11, 2023 | $9.24 | $9.24 | $9.24 | $9.24 | +1.98% | 200 |
| Dec 4, 2023 | $8.75 | $9.08 | $8.75 | $9.06 | +3.49% | 43,000 |
| Nov 27, 2023 | $8.99 | $8.99 | $8.75 | $8.75 | -1.22% | 2,400 |
| Nov 20, 2023 | $8.85 | $8.86 | $8.85 | $8.86 | +0.15% | 1,000 |
| Nov 13, 2023 | $9.29 | $9.35 | $8.85 | $8.85 | -4.79% | 1,200 |
| Nov 6, 2023 | $9.29 | $9.29 | $9.29 | $9.29 | 0.00% | 0 |
| Oct 30, 2023 | $8.90 | $9.29 | $8.90 | $9.29 | +4.68% | 8,300 |
| Oct 23, 2023 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 0 |
| Oct 16, 2023 | $8.52 | $8.88 | $8.52 | $8.88 | +4.17% | 100 |
| Oct 9, 2023 | $8.91 | $9.21 | $8.52 | $8.52 | -4.86% | 5,500 |
| Oct 2, 2023 | $9.34 | $9.34 | $8.96 | $8.96 | -4.12% | 1,100 |
| Sep 25, 2023 | $9.34 | $9.34 | $9.34 | $9.34 | +0.97% | 5,400 |
| Sep 18, 2023 | $9.20 | $9.48 | $9.20 | $9.25 | -5.11% | 28,700 |
| Sep 11, 2023 | $9.90 | $9.90 | $9.75 | $9.75 | -1.54% | 400 |
| Sep 5, 2023 | $9.69 | $9.90 | $9.35 | $9.90 | +2.14% | 8,100 |
| Aug 28, 2023 | $9.46 | $9.72 | $9.46 | $9.69 | +2.52% | 900 |
| Aug 21, 2023 | $9.81 | $9.86 | $9.46 | $9.46 | -0.47% | 5,900 |
| Aug 14, 2023 | $10.20 | $10.20 | $9.50 | $9.50 | -6.86% | 16,800 |
| Aug 7, 2023 | $11.24 | $11.24 | $10.20 | $10.20 | -9.25% | 13,900 |
| Jul 31, 2023 | $11.47 | $11.47 | $11.09 | $11.24 | +1.89% | 2,800 |
| Jul 24, 2023 | $11.55 | $11.62 | $10.68 | $11.03 | -4.49% | 1,400 |
| Jul 17, 2023 | $11.25 | $11.55 | $11.21 | $11.55 | +10.88% | 800 |
| Jul 10, 2023 | $10.43 | $10.43 | $10.41 | $10.42 | -0.99% | 32,500 |
| Jul 3, 2023 | $10.52 | $10.52 | $10.52 | $10.52 | 0.00% | 2,500 |
| Jun 26, 2023 | $10.77 | $11.30 | $10.52 | $10.52 | -2.36% | 1,800 |
| Jun 20, 2023 | $11.30 | $11.30 | $10.77 | $10.77 | -4.65% | 1,400 |
| Jun 12, 2023 | $11.06 | $11.30 | $11.06 | $11.30 | +2.17% | 1,800 |
| Jun 5, 2023 | $10.85 | $11.06 | $10.85 | $11.06 | +1.98% | 200 |
| May 30, 2023 | $11.37 | $11.37 | $10.85 | $10.85 | -4.60% | 200 |
| May 22, 2023 | $11.37 | $11.37 | $11.37 | $11.37 | 0.00% | 0 |
| May 15, 2023 | $11.37 | $11.37 | $11.37 | $11.37 | 0.00% | 100 |
| May 8, 2023 | $11.14 | $11.37 | $11.14 | $11.37 | +2.05% | 4,100 |
| May 1, 2023 | $11.35 | $11.36 | $10.90 | $11.14 | -0.71% | 28,100 |
| Apr 24, 2023 | $11.57 | $11.94 | $11.22 | $11.22 | -3.03% | 300 |
| Apr 17, 2023 | $11.57 | $11.57 | $11.57 | $11.57 | 0.00% | 0 |
| Apr 10, 2023 | $11.74 | $11.96 | $11.48 | $11.57 | -1.45% | 5,700 |
| Apr 3, 2023 | $11.73 | $11.74 | $11.73 | $11.74 | +2.80% | 400 |
| Mar 27, 2023 | $11.30 | $11.42 | $11.30 | $11.42 | -3.63% | 500 |
| Mar 20, 2023 | $11.85 | $11.85 | $11.85 | $11.85 | 0.00% | 0 |
| Mar 13, 2023 | $11.94 | $11.94 | $11.85 | $11.85 | -0.75% | 1,700 |
| Mar 6, 2023 | $12.88 | $12.88 | $11.94 | $11.94 | -2.85% | 1,200 |
| Feb 27, 2023 | $12.33 | $12.55 | $12.20 | $12.29 | +0.58% | 9,400 |
| Feb 21, 2023 | $12.22 | $12.22 | $12.22 | $12.22 | 0.00% | 0 |
| Feb 13, 2023 | $12.20 | $12.22 | $11.82 | $12.22 | -1.61% | 1,600 |
| Feb 6, 2023 | $12.63 | $12.63 | $12.42 | $12.42 | -4.39% | 500 |
| Jan 30, 2023 | $11.49 | $12.99 | $11.49 | $12.99 | +13.10% | 1,800 |
| Jan 23, 2023 | $11.30 | $11.49 | $11.30 | $11.49 | +1.64% | 2,800 |
| Jan 17, 2023 | $11.30 | $11.30 | $11.30 | $11.30 | 0.00% | 500 |
| Jan 9, 2023 | $10.80 | $11.30 | $10.50 | $11.30 | +9.50% | 5,400 |
| Jan 3, 2023 | $10.06 | $10.32 | $10.06 | $10.32 | +5.47% | 5,300 |
| Dec 27, 2022 | $9.60 | $9.78 | $9.60 | $9.78 | +1.92% | 22,000 |
| Dec 19, 2022 | $10.01 | $10.01 | $9.50 | $9.60 | -4.10% | 5,400 |
| Dec 12, 2022 | $10.11 | $10.11 | $10.01 | $10.01 | -0.99% | 2,700 |
| Dec 5, 2022 | $10.97 | $10.97 | $10.11 | $10.11 | -0.25% | 5,700 |
| Nov 28, 2022 | $10.57 | $10.57 | $10.14 | $10.14 | -4.12% | 1,300 |
| Nov 21, 2022 | $10.57 | $10.57 | $10.57 | $10.57 | 0.00% | 0 |
| Nov 14, 2022 | $10.57 | $10.57 | $10.57 | $10.57 | +11.97% | 1,400 |
| Nov 7, 2022 | $9.09 | $9.44 | $9.09 | $9.44 | +1.94% | 400 |
| Oct 31, 2022 | $9.26 | $9.26 | $9.26 | $9.26 | 0.00% | 1,200 |
| Oct 24, 2022 | $8.52 | $9.26 | $8.52 | $9.26 | +8.69% | 2,100 |
| Oct 17, 2022 | $8.09 | $8.75 | $8.09 | $8.52 | +5.32% | 31,200 |
| Oct 10, 2022 | $8.51 | $8.51 | $7.86 | $8.09 | -4.94% | 26,100 |
| Oct 3, 2022 | $9.36 | $9.36 | $8.51 | $8.51 | -9.08% | 300 |
| Sep 26, 2022 | $9.36 | $9.36 | $9.36 | $9.36 | 0.00% | 1,000 |
| Sep 19, 2022 | $8.37 | $9.36 | $8.37 | $9.36 | +11.83% | 3,800 |
| Sep 12, 2022 | $8.37 | $8.37 | $8.37 | $8.37 | 0.00% | 27,900 |
| Sep 6, 2022 | $8.69 | $8.69 | $8.37 | $8.37 | -1.41% | 6,900 |
| Aug 29, 2022 | $8.49 | $8.49 | $8.49 | $8.49 | -4.61% | 12,100 |
| Aug 22, 2022 | $9.81 | $9.81 | $8.84 | $8.90 | -9.28% | 10,500 |
| Aug 15, 2022 | $9.82 | $9.82 | $9.81 | $9.81 | +0.10% | 4,700 |
| Aug 8, 2022 | $10.48 | $10.48 | $9.80 | $9.80 | -6.49% | 10,500 |
| Aug 1, 2022 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | 0 |
| Jul 25, 2022 | $10.48 | $10.48 | $10.48 | $10.48 | 0.00% | 8,000 |
| Jul 18, 2022 | $9.48 | $10.48 | $9.48 | $10.48 | +10.55% | 1,000 |
| Jul 11, 2022 | $9.17 | $9.51 | $9.17 | $9.48 | -1.55% | 35,100 |
| Jul 5, 2022 | $10.43 | $10.43 | $9.11 | $9.63 | -7.68% | 43,500 |
| Jun 27, 2022 | $10.68 | $10.68 | $10.21 | $10.43 | -2.34% | 7,500 |
| Jun 21, 2022 | $10.68 | $10.68 | $10.68 | $10.68 | +5.23% | 15,400 |
| Jun 13, 2022 | $10.40 | $10.40 | $10.15 | $10.15 | -8.97% | 2,500 |
| Jun 6, 2022 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | 1,900 |
| May 31, 2022 | $11.15 | $11.15 | $11.15 | $11.15 | 0.00% | 0 |
| May 23, 2022 | $12.38 | $12.38 | $11.15 | $11.15 | -13.94% | 1,700 |
| May 16, 2022 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 6,500 |
| May 9, 2022 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 0 |
| May 2, 2022 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 8,100 |
| Apr 25, 2022 | $12.96 | $12.96 | $12.96 | $12.96 | 0.00% | 0 |
| Apr 18, 2022 | $12.90 | $12.96 | $12.90 | $12.96 | +0.44% | 400 |
| Apr 11, 2022 | $12.90 | $12.90 | $12.90 | $12.90 | -0.77% | 10,700 |
| Apr 4, 2022 | $13.73 | $13.73 | $13.00 | $13.00 | -5.32% | 5,700 |
| Mar 28, 2022 | $13.63 | $13.78 | $12.91 | $13.73 | +0.73% | 8,000 |
| Mar 21, 2022 | $13.90 | $13.96 | $13.24 | $13.63 | -1.91% | 5,200 |
| Mar 14, 2022 | $13.18 | $13.90 | $12.73 | $13.90 | +4.56% | 9,700 |
| Mar 7, 2022 | $13.07 | $13.29 | $13.07 | $13.29 | +1.68% | 16,800 |
| Feb 28, 2022 | $14.55 | $14.55 | $13.07 | $13.07 | -10.88% | 4,800 |
| Feb 22, 2022 | $15.57 | $15.57 | $13.72 | $14.67 | -11.71% | 2,400 |
| Feb 14, 2022 | $15.88 | $16.61 | $15.88 | $16.61 | +5.59% | 1,400 |
| Feb 7, 2022 | $15.60 | $15.73 | $15.60 | $15.73 | -2.30% | 2,500 |
| Jan 31, 2022 | $15.63 | $16.10 | $15.63 | $16.10 | +4.21% | 2,400 |
| Jan 24, 2022 | $16.29 | $16.29 | $15.23 | $15.45 | -5.14% | 1,100 |
| Jan 18, 2022 | $16.29 | $16.29 | $16.29 | $16.29 | -0.14% | 90,000 |
| Jan 10, 2022 | $15.65 | $16.31 | $15.65 | $16.31 | +4.22% | 600 |
| Jan 3, 2022 | $14.56 | $15.70 | $14.56 | $15.65 | +7.52% | 34,400 |
| Dec 27, 2021 | $14.56 | $14.56 | $14.56 | $14.56 | 0.00% | 0 |
| Dec 20, 2021 | $14.10 | $14.56 | $14.10 | $14.56 | +2.15% | 600 |
| Dec 13, 2021 | $14.54 | $14.54 | $13.97 | $14.25 | -0.83% | 4,700 |
| Dec 6, 2021 | $14.40 | $14.40 | $14.37 | $14.37 | +5.46% | 600 |
| Nov 29, 2021 | $14.64 | $14.64 | $13.63 | $13.63 | -6.93% | 500 |
| Nov 22, 2021 | $14.61 | $14.89 | $14.61 | $14.64 | +0.34% | 10,600 |
| Nov 15, 2021 | $14.90 | $14.90 | $14.59 | $14.59 | -2.05% | 100 |
| Nov 8, 2021 | $14.40 | $14.90 | $14.40 | $14.90 | +3.09% | 8,600 |
| Nov 1, 2021 | $14.24 | $14.58 | $14.24 | $14.45 | +0.30% | 10,400 |
| Oct 25, 2021 | $13.15 | $14.41 | $13.09 | $14.41 | +9.55% | 300 |
| Oct 18, 2021 | $13.31 | $13.74 | $13.15 | $13.15 | -0.63% | 3,800 |
| Oct 11, 2021 | $13.51 | $13.51 | $13.23 | $13.23 | -2.01% | 200 |
| Oct 4, 2021 | $13.25 | $13.51 | $13.25 | $13.51 | +1.92% | 700 |
| Sep 27, 2021 | $13.04 | $13.25 | $13.04 | $13.25 | +1.65% | 600 |
| Sep 20, 2021 | $13.04 | $13.04 | $13.04 | $13.04 | -1.70% | 200 |
| Sep 13, 2021 | $13.39 | $13.39 | $13.26 | $13.26 | -0.97% | 400 |
| Sep 7, 2021 | $13.39 | $13.39 | $13.39 | $13.39 | 0.00% | 0 |
| Aug 30, 2021 | $13.39 | $13.39 | $13.39 | $13.39 | 0.00% | 0 |
| Aug 23, 2021 | $13.38 | $13.58 | $13.27 | $13.39 | -0.67% | 17,100 |
| Aug 16, 2021 | $13.48 | $13.48 | $13.48 | $13.48 | 0.00% | 0 |
| Aug 9, 2021 | $13.48 | $13.48 | $13.48 | $13.48 | -0.02% | 100 |
| Aug 2, 2021 | $13.12 | $13.48 | $12.90 | $13.48 | +3.12% | 3,100 |
| Jul 26, 2021 | $13.34 | $13.34 | $12.99 | $13.08 | +1.28% | 3,200 |
| Jul 19, 2021 | $12.28 | $12.91 | $12.28 | $12.91 | -1.28% | 1,800 |
| Jul 12, 2021 | $12.92 | $13.16 | $12.92 | $13.08 | +1.22% | 7,600 |
| Jul 6, 2021 | $13.84 | $13.84 | $12.92 | $12.92 | -6.58% | 2,300 |
| Jun 28, 2021 | $13.96 | $13.96 | $13.27 | $13.83 | -0.91% | 6,400 |
| Jun 21, 2021 | $13.25 | $13.96 | $13.25 | $13.96 | +5.34% | 2,800 |
| Jun 14, 2021 | $14.49 | $14.49 | $13.25 | $13.25 | -8.53% | 800 |
| Jun 7, 2021 | $13.95 | $14.49 | $13.95 | $14.49 | +4.28% | 2,900 |
| Jun 1, 2021 | $13.89 | $13.89 | $13.89 | $13.89 | 0.00% | 0 |
| May 24, 2021 | $13.58 | $13.89 | $13.58 | $13.89 | +2.32% | 400 |
| May 17, 2021 | $13.87 | $14.70 | $13.35 | $13.58 | +1.61% | 3,400 |
| May 10, 2021 | $13.95 | $13.95 | $13.36 | $13.36 | -2.62% | 1,100 |
| May 3, 2021 | $13.40 | $13.89 | $13.40 | $13.72 | +2.31% | 600 |
| Apr 26, 2021 | $13.41 | $13.41 | $13.41 | $13.41 | 0.00% | 0 |
| Apr 19, 2021 | $13.50 | $13.50 | $13.41 | $13.41 | +1.67% | 2,500 |
| Apr 12, 2021 | $12.97 | $13.19 | $12.90 | $13.19 | +1.70% | 14,800 |
| Apr 5, 2021 | $12.95 | $13.03 | $12.88 | $12.97 | +0.19% | 11,100 |
| Mar 29, 2021 | $12.58 | $12.95 | $12.58 | $12.95 | +1.17% | 6,400 |
| Mar 22, 2021 | $12.80 | $12.80 | $12.80 | $12.80 | -1.58% | 200 |
| Mar 15, 2021 | $12.30 | $13.00 | $12.30 | $13.00 | +5.69% | 5,700 |
| Mar 8, 2021 | $12.07 | $12.82 | $12.07 | $12.30 | +1.90% | 15,100 |
| Mar 1, 2021 | $12.07 | $12.07 | $12.07 | $12.07 | +2.29% | 1,100 |
| Feb 22, 2021 | $11.75 | $11.99 | $11.75 | $11.80 | +2.08% | 1,200 |
| Feb 16, 2021 | $11.53 | $11.56 | $11.25 | $11.56 | +4.05% | 4,200 |
| Feb 8, 2021 | $11.20 | $11.24 | $11.11 | $11.11 | -0.82% | 1,100 |
| Feb 1, 2021 | $10.53 | $11.20 | $10.53 | $11.20 | +6.38% | 3,500 |
| Jan 25, 2021 | $10.54 | $10.69 | $10.53 | $10.53 | -3.39% | 2,600 |
| Jan 19, 2021 | $10.90 | $10.90 | $10.90 | $10.90 | -0.91% | 600 |
| Jan 11, 2021 | $10.81 | $11.18 | $10.81 | $11.00 | -1.72% | 19,600 |
| Jan 4, 2021 | $10.80 | $11.19 | $10.40 | $11.19 | +2.87% | 4,700 |
| Dec 28, 2020 | $10.70 | $10.94 | $10.70 | $10.88 | +2.64% | 8,600 |
| Dec 21, 2020 | $10.39 | $10.60 | $10.39 | $10.60 | +2.02% | 200 |
| Dec 14, 2020 | $10.07 | $10.39 | $10.07 | $10.39 | +3.18% | 23,600 |
| Dec 7, 2020 | $10.08 | $10.33 | $10.07 | $10.07 | -3.27% | 48,100 |
| Nov 30, 2020 | $9.70 | $10.42 | $9.70 | $10.41 | +2.76% | 5,900 |
| Nov 23, 2020 | $9.80 | $10.13 | $9.80 | $10.13 | +3.26% | 700 |
| Nov 16, 2020 | $9.81 | $9.96 | $9.81 | $9.81 | +3.26% | 8,500 |
| Nov 9, 2020 | $8.43 | $9.90 | $8.43 | $9.50 | +12.69% | 9,600 |
| Nov 2, 2020 | $7.80 | $8.43 | $7.80 | $8.43 | +8.08% | 6,000 |
| Oct 26, 2020 | $8.52 | $8.52 | $7.80 | $7.80 | -8.45% | 1,800 |
| Oct 19, 2020 | $8.56 | $8.60 | $8.52 | $8.52 | -4.05% | 15,700 |
| Oct 12, 2020 | $8.88 | $8.88 | $8.88 | $8.88 | +6.86% | 6,000 |
| Oct 5, 2020 | $8.21 | $8.35 | $8.21 | $8.31 | +5.46% | 3,600 |
| Sep 28, 2020 | $7.49 | $7.88 | $7.49 | $7.88 | +5.28% | 345,400 |
| Sep 21, 2020 | $7.15 | $7.49 | $7.15 | $7.49 | -0.99% | 17,000 |
| Sep 14, 2020 | $8.00 | $8.40 | $7.56 | $7.56 | -5.54% | 7,300 |
| Sep 8, 2020 | $8.24 | $8.24 | $7.98 | $8.00 | -2.99% | 21,700 |
| Aug 31, 2020 | $8.80 | $8.80 | $8.09 | $8.25 | -6.25% | 2,200 |
| Aug 24, 2020 | $7.64 | $8.80 | $7.64 | $8.80 | +15.18% | 1,800 |
| Aug 17, 2020 | $7.95 | $7.95 | $7.64 | $7.64 | -8.83% | 33,300 |
| Aug 10, 2020 | $8.12 | $8.38 | $8.03 | $8.38 | +6.21% | 6,800 |
| Aug 3, 2020 | $7.69 | $8.14 | $7.69 | $7.89 | +2.59% | 19,800 |
| Jul 27, 2020 | $7.67 | $7.70 | $7.67 | $7.69 | -1.15% | 3,800 |
| Jul 20, 2020 | $7.75 | $7.82 | $7.38 | $7.78 | +1.70% | 12,100 |
| Jul 13, 2020 | $7.45 | $8.12 | $7.39 | $7.65 | +3.64% | 30,400 |
| Jul 6, 2020 | $7.73 | $7.73 | $7.11 | $7.38 | -3.77% | 34,500 |
| Jun 29, 2020 | $7.52 | $7.89 | $7.51 | $7.67 | +2.40% | 4,500 |
| Jun 22, 2020 | $8.09 | $8.09 | $7.48 | $7.49 | -7.36% | 5,400 |
| Jun 15, 2020 | $7.61 | $8.17 | $7.61 | $8.09 | +2.08% | 3,900 |
| Jun 8, 2020 | $8.90 | $8.90 | $7.84 | $7.92 | -10.96% | 1,200 |
| Jun 1, 2020 | $7.97 | $8.90 | $7.75 | $8.90 | +21.02% | 34,200 |
| May 26, 2020 | $7.35 | $7.83 | $7.35 | $7.35 | +1.17% | 21,100 |
| May 18, 2020 | $6.97 | $7.27 | $6.89 | $7.27 | +10.90% | 13,500 |
| May 11, 2020 | $7.87 | $7.87 | $6.55 | $6.55 | -16.76% | 4,500 |
| May 4, 2020 | $7.72 | $7.87 | $7.09 | $7.87 | +1.94% | 7,300 |
| Apr 27, 2020 | $6.55 | $7.72 | $6.55 | $7.72 | +17.86% | 1,600 |
| Apr 20, 2020 | $6.87 | $6.87 | $6.37 | $6.55 | +2.83% | 15,900 |
| Apr 13, 2020 | $6.93 | $6.93 | $6.30 | $6.37 | -8.07% | 24,300 |
| Apr 6, 2020 | $5.56 | $6.93 | $5.56 | $6.93 | +24.63% | 16,600 |
| Mar 30, 2020 | $6.29 | $6.72 | $5.56 | $5.56 | -13.74% | 26,000 |
| Mar 23, 2020 | $5.33 | $6.89 | $5.31 | $6.45 | +13.99% | 90,400 |
| Mar 16, 2020 | $5.90 | $6.27 | $5.23 | $5.65 | -17.06% | 398,100 |
| Mar 9, 2020 | $9.30 | $9.30 | $6.82 | $6.82 | -25.91% | 24,000 |
| Mar 2, 2020 | $10.00 | $10.00 | $9.15 | $9.20 | -7.97% | 46,600 |
| Feb 24, 2020 | $12.00 | $12.00 | $9.60 | $10.00 | -19.35% | 24,800 |
| Feb 18, 2020 | $12.70 | $12.70 | $12.40 | $12.40 | -1.20% | 4,700 |
| Feb 10, 2020 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 6,200 |
| Feb 3, 2020 | $12.68 | $12.74 | $12.55 | $12.55 | -1.03% | 2,700 |
| Jan 27, 2020 | $13.46 | $13.46 | $12.68 | $12.68 | -5.79% | 653,800 |
| Jan 21, 2020 | $13.47 | $13.47 | $13.37 | $13.46 | +3.14% | 3,100 |
| Jan 13, 2020 | $13.65 | $13.65 | $13.05 | $13.05 | -4.40% | 5,800 |
| Jan 6, 2020 | $13.70 | $14.28 | $13.65 | $13.65 | -1.09% | 7,300 |
| Dec 30, 2019 | $14.25 | $14.25 | $13.80 | $13.80 | -0.72% | 4,000 |
| Dec 23, 2019 | $14.15 | $14.35 | $13.60 | $13.90 | +0.72% | 7,200 |
| Dec 16, 2019 | $12.45 | $13.80 | $12.45 | $13.80 | +10.83% | 10,900 |
| Dec 9, 2019 | $12.65 | $13.14 | $12.45 | $12.45 | -0.87% | 4,300 |
| Dec 2, 2019 | $12.40 | $13.28 | $12.20 | $12.56 | +1.29% | 4,000 |
| Nov 25, 2019 | $12.40 | $12.40 | $12.40 | $12.40 | 0.00% | 0 |
| Nov 18, 2019 | $13.20 | $13.20 | $12.35 | $12.40 | -0.40% | 4,500 |
| Nov 11, 2019 | $12.60 | $12.80 | $12.45 | $12.45 | -1.19% | 5,500 |
| Nov 4, 2019 | $12.40 | $13.14 | $12.40 | $12.60 | +3.28% | 5,400 |
| Oct 28, 2019 | $12.30 | $12.49 | $12.12 | $12.20 | +4.36% | 3,000 |
| Oct 21, 2019 | $11.78 | $11.78 | $11.64 | $11.69 | -0.77% | 3,400 |
| Oct 14, 2019 | $11.65 | $12.22 | $11.65 | $11.78 | +1.12% | 14,400 |
| Oct 7, 2019 | $11.84 | $11.84 | $11.65 | $11.65 | -1.60% | 1,300 |
| Sep 30, 2019 | $12.30 | $12.44 | $11.84 | $11.84 | -1.74% | 6,100 |
| Sep 23, 2019 | $12.47 | $12.47 | $12.05 | $12.05 | -3.37% | 9,000 |
| Sep 16, 2019 | $12.65 | $12.65 | $12.25 | $12.47 | -1.42% | 11,900 |
| Sep 9, 2019 | $12.10 | $12.80 | $12.10 | $12.65 | +7.66% | 2,600 |
| Sep 3, 2019 | $11.60 | $11.75 | $11.40 | $11.75 | +2.62% | 500 |
| Aug 26, 2019 | $11.40 | $11.58 | $11.40 | $11.45 | +2.23% | 3,300 |
| Aug 19, 2019 | $11.65 | $11.66 | $11.20 | $11.20 | -0.44% | 19,700 |
| Aug 12, 2019 | $11.49 | $11.59 | $11.21 | $11.25 | -3.85% | 4,000 |
| Aug 5, 2019 | $11.96 | $11.96 | $10.88 | $11.70 | -2.17% | 2,800 |
| Jul 29, 2019 | $11.96 | $11.96 | $11.96 | $11.96 | +0.50% | 2,200 |
| Jul 22, 2019 | $11.25 | $11.90 | $11.25 | $11.90 | +2.67% | 2,300 |
| Jul 15, 2019 | $11.80 | $11.80 | $11.59 | $11.59 | -1.78% | 2,500 |
| Jul 8, 2019 | $12.61 | $12.61 | $11.80 | $11.80 | -5.74% | 5,300 |
| Jul 1, 2019 | $12.65 | $12.65 | $12.52 | $12.52 | +0.15% | 2,500 |
| Jun 24, 2019 | $12.43 | $12.50 | $12.33 | $12.50 | +0.10% | 3,400 |
| Jun 17, 2019 | $12.33 | $12.49 | $12.33 | $12.49 | +3.45% | 14,900 |
| Jun 10, 2019 | $12.35 | $12.50 | $11.95 | $12.07 | -2.27% | 11,500 |
| Jun 3, 2019 | $11.94 | $12.35 | $11.94 | $12.35 | +3.43% | 2,800 |
| May 28, 2019 | $11.94 | $11.94 | $11.94 | $11.94 | +1.19% | 7,700 |
| May 20, 2019 | $12.06 | $12.10 | $11.80 | $11.80 | -2.15% | 35,200 |
| May 13, 2019 | $13.12 | $13.12 | $12.06 | $12.06 | -8.09% | 4,600 |
| May 6, 2019 | $12.69 | $13.12 | $12.69 | $13.12 | +5.38% | 3,500 |
| Apr 29, 2019 | $12.05 | $12.70 | $12.05 | $12.45 | +3.32% | 4,900 |
| Apr 22, 2019 | $11.85 | $12.05 | $11.55 | $12.05 | +1.69% | 2,200 |
| Apr 15, 2019 | $11.25 | $11.85 | $11.25 | $11.85 | +5.33% | 2,900 |
| Apr 8, 2019 | $10.90 | $11.77 | $10.90 | $11.25 | +0.54% | 4,300 |
| Apr 1, 2019 | $10.79 | $11.19 | $10.69 | $11.19 | +3.04% | 15,000 |
| Mar 25, 2019 | $10.68 | $10.86 | $10.40 | $10.86 | -0.69% | 12,500 |
| Mar 18, 2019 | $11.00 | $11.10 | $10.80 | $10.94 | -0.58% | 1,400 |
| Mar 11, 2019 | $10.95 | $11.28 | $10.95 | $11.00 | +0.46% | 19,600 |
| Mar 4, 2019 | $11.80 | $11.80 | $10.95 | $10.95 | -7.20% | 800 |
| Feb 25, 2019 | $11.08 | $11.80 | $10.90 | $11.80 | +9.16% | 5,200 |
| Feb 19, 2019 | $10.69 | $10.82 | $10.69 | $10.81 | +1.12% | 900 |
| Feb 11, 2019 | $10.35 | $10.73 | $10.34 | $10.69 | +1.81% | 164,400 |
| Feb 4, 2019 | $11.12 | $11.50 | $10.34 | $10.50 | -8.34% | 199,000 |
| Jan 28, 2019 | $11.42 | $11.79 | $11.42 | $11.46 | +1.82% | 4,100 |
| Jan 22, 2019 | $11.10 | $11.50 | $11.05 | $11.25 | +2.27% | 42,200 |
| Jan 14, 2019 | $11.17 | $11.32 | $11.00 | $11.00 | -5.25% | 66,400 |
| Jan 7, 2019 | $10.99 | $11.61 | $10.90 | $11.61 | +6.37% | 4,600 |
| Dec 31, 2018 | $10.60 | $10.92 | $10.60 | $10.92 | +2.97% | 9,500 |
| Dec 24, 2018 | $10.50 | $10.64 | $10.20 | $10.60 | -0.93% | 35,500 |
| Dec 17, 2018 | $11.30 | $11.53 | $10.70 | $10.70 | -0.37% | 31,100 |
| Dec 10, 2018 | $9.95 | $11.25 | $9.95 | $10.74 | +3.47% | 65,000 |
| Dec 3, 2018 | $10.80 | $10.84 | $10.34 | $10.38 | -3.89% | 60,200 |
| Nov 26, 2018 | $11.05 | $11.33 | $10.80 | $10.80 | +1.89% | 17,800 |
| Nov 19, 2018 | $11.00 | $11.00 | $10.60 | $10.60 | -5.27% | 12,800 |
| Nov 12, 2018 | $11.32 | $11.57 | $10.85 | $11.19 | +3.13% | 12,400 |
| Nov 5, 2018 | $11.40 | $11.96 | $10.85 | $10.85 | -7.26% | 14,800 |
| Oct 29, 2018 | $11.07 | $11.70 | $11.00 | $11.70 | +6.35% | 94,400 |
| Oct 22, 2018 | $13.79 | $13.79 | $11.00 | $11.00 | -20.22% | 71,600 |
| Oct 15, 2018 | $14.07 | $14.07 | $13.25 | $13.79 | -1.01% | 15,600 |
| Oct 8, 2018 | $14.75 | $14.75 | $13.93 | $13.93 | -5.56% | 7,000 |
| Oct 1, 2018 | $14.65 | $14.95 | $14.55 | $14.75 | -0.34% | 18,000 |
| Sep 24, 2018 | $14.84 | $14.84 | $14.46 | $14.80 | -3.33% | 33,400 |
| Sep 17, 2018 | $15.00 | $15.31 | $14.65 | $15.31 | +3.41% | 24,300 |
| Sep 10, 2018 | $15.29 | $15.29 | $14.81 | $14.81 | +0.03% | 204,000 |
| Sep 4, 2018 | $15.74 | $15.74 | $14.66 | $14.80 | -9.20% | 8,500 |
| Aug 27, 2018 | $17.15 | $17.15 | $16.30 | $16.30 | -1.28% | 1,000 |
| Aug 20, 2018 | $16.40 | $16.51 | $16.40 | $16.51 | +2.24% | 10,800 |
| Aug 13, 2018 | $15.45 | $16.25 | $15.35 | $16.15 | +4.53% | 2,000 |
| Aug 6, 2018 | $15.60 | $15.65 | $15.40 | $15.45 | -0.96% | 18,000 |
| Jul 30, 2018 | $15.49 | $16.00 | $14.95 | $15.60 | +1.96% | 10,300 |
| Jul 23, 2018 | $15.16 | $15.50 | $15.16 | $15.30 | +0.92% | 2,200 |
| Jul 16, 2018 | $16.32 | $16.32 | $15.16 | $15.16 | -7.09% | 1,900 |
| Jul 9, 2018 | $15.85 | $16.32 | $15.85 | $16.32 | +2.94% | 14,100 |
| Jul 2, 2018 | $15.31 | $15.85 | $15.28 | $15.85 | +1.60% | 19,500 |
| Jun 25, 2018 | $16.29 | $16.29 | $15.45 | $15.60 | -2.19% | 5,700 |
| Jun 18, 2018 | $15.92 | $16.20 | $15.92 | $15.95 | -1.73% | 5,200 |
| Jun 11, 2018 | $16.30 | $16.99 | $16.23 | $16.23 | -0.41% | 50,100 |
| Jun 4, 2018 | $16.95 | $16.95 | $16.30 | $16.30 | -0.75% | 62,600 |
| May 29, 2018 | $16.80 | $16.80 | $16.15 | $16.42 | -2.26% | 7,700 |
| May 21, 2018 | $17.91 | $18.15 | $16.80 | $16.80 | -4.33% | 8,700 |
| May 14, 2018 | $17.69 | $17.69 | $17.40 | $17.56 | +0.34% | 20,400 |
| May 7, 2018 | $17.30 | $17.50 | $17.30 | $17.50 | -0.85% | 2,900 |
| Apr 30, 2018 | $15.81 | $17.65 | $15.81 | $17.65 | +11.64% | 17,200 |
| Apr 23, 2018 | $15.91 | $15.97 | $15.50 | $15.81 | -3.42% | 12,000 |
| Apr 16, 2018 | $16.92 | $16.92 | $15.55 | $16.37 | -3.22% | 62,700 |
| Apr 9, 2018 | $16.60 | $16.92 | $16.60 | $16.92 | +5.78% | 37,700 |
| Apr 2, 2018 | $16.02 | $16.02 | $15.32 | $15.99 | -0.19% | 31,200 |
| Mar 26, 2018 | $15.81 | $16.02 | $15.57 | $16.02 | +2.04% | 13,600 |
| Mar 19, 2018 | $16.77 | $16.79 | $15.45 | $15.70 | -3.74% | 26,300 |
| Mar 12, 2018 | $16.57 | $16.85 | $16.31 | $16.31 | -1.15% | 182,600 |
| Mar 5, 2018 | $17.68 | $17.72 | $16.50 | $16.50 | -5.95% | 12,300 |
| Feb 26, 2018 | $19.16 | $19.52 | $17.10 | $17.54 | -6.18% | 10,100 |
| Feb 20, 2018 | $19.40 | $19.40 | $18.70 | $18.70 | -10.53% | 2,800 |
| Feb 12, 2018 | $17.50 | $20.90 | $17.50 | $20.90 | +19.43% | 2,800 |
| Feb 5, 2018 | $16.86 | $18.04 | $16.51 | $17.50 | -3.05% | 15,400 |
| Jan 29, 2018 | $18.28 | $18.55 | $17.87 | $18.05 | -2.64% | 32,500 |
| Jan 22, 2018 | $19.02 | $19.25 | $18.25 | $18.54 | -1.64% | 24,600 |
| Jan 16, 2018 | $19.07 | $19.21 | $18.60 | $18.85 | +1.89% | 250,800 |
| Jan 8, 2018 | $18.02 | $18.50 | $17.96 | $18.50 | +1.31% | 74,700 |
| Jan 2, 2018 | $17.91 | $18.26 | $17.75 | $18.26 | +0.95% | 150,500 |
| Dec 26, 2017 | $17.91 | $18.16 | $17.91 | $18.09 | +1.22% | 3,300 |
| Dec 18, 2017 | $18.14 | $18.21 | $17.87 | $17.87 | -1.49% | 13,600 |
| Dec 11, 2017 | $17.87 | $18.22 | $17.87 | $18.14 | +1.51% | 18,800 |
| Dec 4, 2017 | $17.45 | $17.87 | $17.45 | $17.87 | +1.45% | 5,800 |
| Nov 27, 2017 | $16.90 | $17.63 | $16.72 | $17.62 | +5.80% | 42,100 |
| Nov 20, 2017 | $16.77 | $16.77 | $16.55 | $16.65 | -0.45% | 7,400 |
| Nov 13, 2017 | $16.70 | $16.72 | $16.30 | $16.72 | -3.04% | 6,300 |
| Nov 6, 2017 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 1,500 |
| Oct 30, 2017 | $17.48 | $17.75 | $17.24 | $17.25 | -1.32% | 16,700 |
| Oct 23, 2017 | $18.03 | $18.03 | $17.48 | $17.48 | -6.02% | 33,100 |
| Oct 16, 2017 | $18.10 | $18.60 | $18.10 | $18.60 | +2.76% | 4,100 |
| Oct 9, 2017 | $18.46 | $18.94 | $18.10 | $18.10 | -0.55% | 297,300 |
| Oct 2, 2017 | $18.41 | $18.65 | $18.20 | $18.20 | -0.86% | 5,700 |
| Sep 25, 2017 | $19.28 | $19.28 | $18.27 | $18.36 | -4.76% | 13,700 |
| Sep 18, 2017 | $18.62 | $19.30 | $18.52 | $19.28 | +3.51% | 1,900 |
| Sep 11, 2017 | $18.35 | $19.10 | $18.20 | $18.62 | +2.20% | 19,600 |
| Sep 5, 2017 | $18.24 | $18.85 | $18.22 | $18.22 | -0.10% | 112,400 |
| Aug 28, 2017 | $19.00 | $19.00 | $18.24 | $18.24 | -3.65% | 394,900 |
| Aug 21, 2017 | $20.18 | $20.20 | $17.75 | $18.93 | -6.17% | 16,000 |
| Aug 14, 2017 | $20.61 | $20.77 | $20.18 | $20.18 | -2.09% | 7,200 |
| Aug 7, 2017 | $20.30 | $20.61 | $20.15 | $20.61 | +2.16% | 17,200 |
| Jul 31, 2017 | $20.17 | $20.17 | $20.17 | $20.17 | 0.00% | 0 |
| Jul 24, 2017 | $20.70 | $20.73 | $20.17 | $20.17 | -2.56% | 53,100 |
| Jul 17, 2017 | $20.70 | $20.70 | $20.10 | $20.70 | +1.12% | 32,900 |
| Jul 10, 2017 | $20.00 | $20.47 | $20.00 | $20.47 | -1.44% | 40,300 |
| Jul 3, 2017 | $20.65 | $20.77 | $20.65 | $20.77 | +1.12% | 5,700 |
| Jun 26, 2017 | $20.85 | $21.09 | $20.54 | $20.54 | -2.28% | 10,100 |
| Jun 19, 2017 | $21.48 | $21.48 | $20.85 | $21.02 | +0.33% | 4,400 |
| Jun 12, 2017 | $21.14 | $21.69 | $20.95 | $20.95 | -0.88% | 1,000 |
| Jun 5, 2017 | $22.90 | $22.90 | $20.85 | $21.14 | -4.28% | 4,700 |
| May 30, 2017 | $22.25 | $22.25 | $22.03 | $22.08 | -0.99% | 24,500 |
| May 22, 2017 | $22.30 | $22.30 | $22.30 | $22.30 | 0.00% | 0 |
| May 15, 2017 | $21.50 | $22.30 | $21.50 | $22.30 | +3.72% | 700 |
| May 8, 2017 | $21.50 | $21.50 | $21.50 | $21.50 | -2.05% | 100 |
| May 1, 2017 | $21.89 | $21.95 | $21.35 | $21.95 | +0.27% | 1,800 |
| Apr 24, 2017 | $21.40 | $21.89 | $21.40 | $21.89 | +2.29% | 2,400 |
| Apr 17, 2017 | $21.10 | $21.40 | $21.10 | $21.40 | +1.42% | 200 |
| Apr 10, 2017 | $21.10 | $21.10 | $21.10 | $21.10 | -6.18% | 700 |
| Apr 3, 2017 | $22.49 | $22.49 | $22.49 | $22.49 | 0.00% | 77,000 |
| Mar 27, 2017 | $21.09 | $22.49 | $21.05 | $22.49 | +10.79% | 4,200 |
| Mar 20, 2017 | $21.01 | $21.01 | $20.30 | $20.30 | -3.36% | 107,900 |
| Mar 13, 2017 | $20.70 | $21.01 | $20.50 | $21.01 | +2.97% | 22,800 |
| Mar 6, 2017 | $23.35 | $23.35 | $20.40 | $20.40 | -12.63% | 5,500 |
| Feb 27, 2017 | $23.55 | $23.55 | $23.35 | $23.35 | -0.85% | 700 |
| Feb 21, 2017 | $23.55 | $23.55 | $23.55 | $23.55 | 0.00% | 0 |
| Feb 13, 2017 | $23.60 | $23.60 | $23.55 | $23.55 | +2.50% | 1,800 |
| Feb 6, 2017 | $22.60 | $22.98 | $22.60 | $22.98 | +0.33% | 2,400 |
| Jan 30, 2017 | $23.10 | $23.10 | $22.90 | $22.90 | -0.87% | 15,300 |
| Jan 23, 2017 | $22.79 | $23.50 | $22.79 | $23.10 | +2.67% | 7,200 |
| Jan 17, 2017 | $22.55 | $22.55 | $22.50 | $22.50 | -0.22% | 100 |
| Jan 9, 2017 | $22.18 | $22.55 | $22.18 | $22.55 | +1.69% | 1,600 |
| Jan 3, 2017 | $22.05 | $22.18 | $22.05 | $22.18 | -1.26% | 1,900 |
| Dec 27, 2016 | $21.75 | $22.46 | $21.75 | $22.46 | +3.26% | 4,800 |
| Dec 19, 2016 | $21.85 | $22.16 | $21.72 | $21.75 | -2.29% | 10,200 |
| Dec 12, 2016 | $21.86 | $22.77 | $21.82 | $22.26 | +1.18% | 5,200 |
| Dec 5, 2016 | $20.90 | $22.34 | $20.65 | $22.00 | +5.26% | 3,500 |
| Nov 28, 2016 | $20.95 | $21.54 | $20.53 | $20.90 | -0.24% | 7,800 |
| Nov 21, 2016 | $20.60 | $20.95 | $20.60 | $20.95 | +1.70% | 3,400 |
| Nov 14, 2016 | $20.48 | $20.60 | $20.48 | $20.60 | -0.48% | 4,200 |
| Nov 7, 2016 | $21.02 | $21.02 | $20.70 | $20.70 | – | 21,300 |
Seasonality
WPPGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | -0.6% | -10.8% | 4.0% | -0.2% | -0.6% | -1.6% | 1.4% | -2.9% | -0.5% | 1.7% | 5.3% |
| Months up | 5 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -9.0% | -9.1% | -16.3% | 10.8% | 1.1% | 2.7% | 15.5% | 38.5% | -11.9% | 2.0% | ||
| 2025 | -10.7% | 5.4% | -17.1% | -6.8% | 4.1% | -2.6% | -25.0% | -2.0% | -11.4% | -1.3% | -12.3% | 8.6% |
| 2024 | 3.9% | 1.5% | -10.0% | 10.8% | 2.9% | -3.3% | -2.9% | 1.9% | 5.3% | 6.5% | 0.5% | -0.3% |
| 2023 | 17.4% | 6.6% | -6.7% | -1.8% | 1.3% | -4.8% | 7.0% | -13.9% | -3.6% | -2.8% | -1.7% | 8.5% |
| 2022 | 7.4% | -6.9% | -11.3% | 0.4% | -13.9% | -4.5% | 0.5% | -19.0% | 10.2% | 1.1% | 9.4% | -3.5% |
| 2021 | -3.2% | 12.1% | 8.3% | 4.9% | 3.6% | -3.1% | -1.5% | 2.4% | -1.0% | 10.1% | -5.4% | 6.8% |
| 2020 | -11.0% | -21.1% | -32.8% | 14.9% | -4.8% | 7.3% | -2.5% | 14.4% | -14.9% | 5.9% | 24.4% | 12.2% |
| 2019 | 8.1% | -4.8% | -0.4% | 11.0% | -0.9% | 8.8% | -4.3% | -4.3% | 7.4% | 1.6% | 1.6% | 14.9% |
| 2018 | -1.2% | 9.2% | -17.9% | -1.3% | 3.9% | -2.0% | -0.6% | 5.2% | -9.2% | -23.5% | -2.7% | -1.9% |
| 2017 | 2.4% | 1.5% | -3.7% | -2.7% | 0.9% | -4.9% | -1.8% | -9.6% | 0.6% | -4.2% | 1.8% | 2.7% |