GWW(GWW)
GWW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $1138.52 | $1168.06 | $1131.51 | $1162.94 | 271,700 |
| 4/16/2026 | $1140.73 | $1159.06 | $1132.67 | $1133.52 | 300,624 |
| 4/15/2026 | $1149.81 | $1154.17 | $1128.16 | $1143.35 | 194,808 |
| 4/14/2026 | $1158.39 | $1167.02 | $1149.50 | $1155.42 | 188,139 |
| 4/13/2026 | $1168.00 | $1171.41 | $1134.87 | $1161.66 | 324,200 |
| 4/10/2026 | $1173.86 | $1179.71 | $1165.53 | $1172.07 | 137,616 |
| 4/9/2026 | $1144.97 | $1183.01 | $1144.22 | $1172.21 | 326,100 |
| 4/8/2026 | $1133.82 | $1149.12 | $1129.26 | $1146.72 | 250,733 |
| 4/7/2026 | $1117.20 | $1117.49 | $1099.63 | $1108.15 | 254,205 |
| 4/6/2026 | $1109.73 | $1120.59 | $1073.21 | $1117.24 | 176,700 |
| 4/2/2026 | $1095.00 | $1133.79 | $1070.42 | $1117.45 | 203,900 |
| 4/1/2026 | $1094.08 | $1112.81 | $1093.02 | $1107.58 | 215,503 |
| 3/31/2026 | $1070.28 | $1100.03 | $1062.69 | $1090.81 | 311,226 |
| 3/30/2026 | $1062.96 | $1071.40 | $1043.77 | $1057.22 | 178,000 |
| 3/27/2026 | $1063.90 | $1065.03 | $1050.13 | $1057.07 | 231,126 |
| 3/26/2026 | $1070.73 | $1084.09 | $1060.97 | $1065.48 | 158,326 |
| 3/25/2026 | $1076.25 | $1083.21 | $1060.49 | $1075.87 | 181,644 |
| 3/24/2026 | $1044.60 | $1074.35 | $1033.19 | $1065.40 | 202,000 |
| 3/23/2026 | $1061.82 | $1079.10 | $1053.53 | $1054.47 | 290,744 |
| 3/20/2026 | $1039.86 | $1059.50 | $1035.30 | $1041.95 | 494,214 |
| 3/19/2026 | $1041.93 | $1053.67 | $1037.73 | $1043.05 | 321,144 |
| 3/18/2026 | $1062.06 | $1067.54 | $1044.24 | $1045.82 | 211,802 |
| 3/17/2026 | $1067.99 | $1072.82 | $1052.42 | $1065.53 | 156,103 |
| 3/16/2026 | $1080.27 | $1082.19 | $1056.79 | $1060.46 | 223,444 |
| 3/13/2026 | $1091.22 | $1093.95 | $1064.24 | $1073.94 | 212,900 |
| 3/12/2026 | $1101.62 | $1106.47 | $1080.48 | $1082.18 | 185,234 |
| 3/11/2026 | $1101.57 | $1110.89 | $1092.05 | $1110.49 | 181,470 |
| 3/10/2026 | $1112.14 | $1123.48 | $1101.58 | $1106.40 | 189,862 |
| 3/9/2026 | $1097.25 | $1120.33 | $1083.33 | $1115.28 | 231,227 |
| 3/6/2026 | $1129.68 | $1140.33 | $1106.07 | $1112.79 | 277,900 |
| 3/5/2026 | $1157.15 | $1174.21 | $1139.55 | $1145.71 | 342,942 |
| 3/4/2026 | $1153.66 | $1155.33 | $1137.29 | $1148.46 | 225,100 |
| 3/3/2026 | $1139.23 | $1155.35 | $1129.46 | $1151.41 | 220,428 |
| 3/2/2026 | $1144.58 | $1157.68 | $1133.60 | $1152.25 | 220,500 |
| 2/27/2026 | $1100.70 | $1145.53 | $1099.75 | $1144.73 | 485,223 |
| 2/26/2026 | $1125.40 | $1128.37 | $1103.06 | $1105.52 | 366,149 |
| 2/25/2026 | $1128.09 | $1128.47 | $1108.96 | $1117.18 | 183,800 |
| 2/24/2026 | $1117.93 | $1130.97 | $1112.64 | $1126.68 | 129,135 |
| 2/23/2026 | $1122.69 | $1130.27 | $1112.14 | $1116.75 | 232,619 |
| 2/20/2026 | $1127.73 | $1143.24 | $1099.21 | $1127.07 | 482,200 |
| 2/19/2026 | $1134.36 | $1143.59 | $1117.88 | $1127.73 | 195,733 |
| 2/18/2026 | $1131.75 | $1143.58 | $1128.16 | $1134.04 | 158,500 |
| 2/17/2026 | $1128.90 | $1140.33 | $1120.05 | $1132.22 | 248,319 |
| 2/13/2026 | $1117.50 | $1142.53 | $1111.07 | $1131.42 | 319,548 |
| 2/12/2026 | $1204.00 | $1218.63 | $1114.42 | $1116.60 | 789,706 |
| 2/11/2026 | $1194.30 | $1208.28 | $1184.77 | $1202.47 | 226,165 |
| 2/10/2026 | $1190.15 | $1191.31 | $1170.49 | $1188.03 | 217,200 |
| 2/9/2026 | $1187.32 | $1197.65 | $1174.84 | $1190.15 | 250,000 |
| 2/6/2026 | $1194.86 | $1199.13 | $1177.00 | $1197.65 | 233,100 |
| 2/5/2026 | $1195.00 | $1199.12 | $1179.66 | $1183.15 | 449,173 |
| 2/4/2026 | $1156.79 | $1204.36 | $1149.73 | $1194.93 | 613,248 |
| 2/3/2026 | $1087.00 | $1169.57 | $1087.00 | $1155.00 | 897,030 |
| 2/2/2026 | $1086.76 | $1098.83 | $1078.65 | $1096.18 | 420,883 |
| 1/30/2026 | $1080.00 | $1082.78 | $1066.15 | $1079.94 | 346,100 |
| 1/29/2026 | $1075.00 | $1086.78 | $1064.47 | $1082.21 | 448,736 |
| 1/28/2026 | $1057.53 | $1073.15 | $1053.56 | $1070.01 | 315,200 |
| 1/27/2026 | $1060.99 | $1065.86 | $1045.33 | $1057.56 | 159,045 |
| 1/26/2026 | $1061.38 | $1064.96 | $1048.08 | $1049.97 | 206,415 |
| 1/23/2026 | $1065.81 | $1071.91 | $1049.34 | $1057.86 | 231,935 |
| 1/22/2026 | $1062.93 | $1068.50 | $1057.05 | $1066.63 | 172,412 |
| 1/21/2026 | $1041.46 | $1068.17 | $1035.08 | $1058.58 | 168,400 |
| 1/20/2026 | $1050.87 | $1058.46 | $1033.85 | $1034.25 | 270,800 |