GWW(GWW)
GWW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1401.19 | $1401.19 | $1364.58 | $1371.22 | 247,962 |
| 7/17/2026 | $1391.48 | $1419.91 | $1386.86 | $1395.01 | 327,641 |
| 7/16/2026 | $1375.94 | $1404.18 | $1374.31 | $1402.03 | 263,304 |
| 7/15/2026 | $1369.97 | $1372.92 | $1358.33 | $1371.44 | 218,440 |
| 7/14/2026 | $1391.68 | $1405.72 | $1353.90 | $1371.07 | 291,411 |
| 7/13/2026 | $1381.25 | $1400.00 | $1377.52 | $1391.68 | 213,338 |
| 7/10/2026 | $1364.23 | $1384.94 | $1358.31 | $1375.76 | 221,519 |
| 7/9/2026 | $1364.81 | $1375.91 | $1355.65 | $1364.86 | 229,951 |
| 7/8/2026 | $1348.30 | $1356.05 | $1336.41 | $1349.74 | 142,231 |
| 7/7/2026 | $1371.20 | $1371.20 | $1340.34 | $1356.43 | 233,400 |
| 7/6/2026 | $1340.02 | $1371.23 | $1332.98 | $1370.16 | 288,766 |
| 7/2/2026 | $1359.60 | $1359.60 | $1328.95 | $1342.98 | 254,114 |
| 7/1/2026 | $1358.55 | $1369.92 | $1338.20 | $1338.24 | 337,900 |
| 6/30/2026 | $1358.68 | $1378.45 | $1349.29 | $1360.40 | 379,345 |
| 6/29/2026 | $1346.95 | $1365.26 | $1339.00 | $1353.29 | 445,305 |
| 6/26/2026 | $1379.46 | $1379.46 | $1341.43 | $1353.61 | 610,900 |
| 6/25/2026 | $1337.76 | $1390.96 | $1337.76 | $1374.78 | 311,500 |
| 6/24/2026 | $1329.23 | $1348.13 | $1324.57 | $1342.57 | 942,501 |
| 6/23/2026 | $1328.51 | $1341.42 | $1312.16 | $1320.48 | 339,827 |
| 6/22/2026 | $1356.45 | $1377.08 | $1339.47 | $1341.42 | 506,749 |
| 6/18/2026 | $1322.69 | $1365.42 | $1316.17 | $1365.41 | 715,134 |
| 6/17/2026 | $1315.27 | $1332.00 | $1304.49 | $1311.10 | 341,500 |
| 6/16/2026 | $1315.00 | $1332.87 | $1311.76 | $1319.72 | 293,406 |
| 6/15/2026 | $1319.00 | $1332.68 | $1305.01 | $1313.92 | 244,305 |
| 6/12/2026 | $1320.54 | $1329.76 | $1304.98 | $1315.87 | 191,100 |
| 6/11/2026 | $1332.06 | $1332.25 | $1307.00 | $1313.96 | 267,028 |
| 6/10/2026 | $1333.16 | $1349.74 | $1309.97 | $1317.63 | 288,409 |
| 6/9/2026 | $1314.16 | $1330.32 | $1304.31 | $1329.80 | 297,500 |
| 6/8/2026 | $1296.74 | $1309.16 | $1288.65 | $1304.57 | 265,000 |
| 6/5/2026 | $1288.74 | $1306.51 | $1283.46 | $1300.01 | 255,871 |
| 6/4/2026 | $1296.07 | $1300.00 | $1281.69 | $1289.37 | 217,111 |
| 6/3/2026 | $1270.40 | $1296.03 | $1266.64 | $1284.22 | 291,173 |
| 6/2/2026 | $1245.15 | $1268.65 | $1245.15 | $1268.36 | 195,637 |
| 6/1/2026 | $1245.16 | $1245.16 | $1220.00 | $1243.03 | 227,600 |
| 5/29/2026 | $1239.48 | $1244.78 | $1233.62 | $1234.24 | 461,134 |
| 5/28/2026 | $1231.23 | $1260.77 | $1224.50 | $1247.41 | 254,746 |
| 5/27/2026 | $1253.44 | $1257.34 | $1236.71 | $1246.03 | 250,437 |
| 5/26/2026 | $1252.52 | $1257.40 | $1243.11 | $1249.22 | 328,019 |
| 5/22/2026 | $1244.46 | $1260.99 | $1231.78 | $1247.79 | 280,100 |
| 5/21/2026 | $1233.29 | $1249.94 | $1221.66 | $1239.26 | 188,600 |
| 5/20/2026 | $1242.73 | $1253.23 | $1234.89 | $1244.05 | 198,400 |
| 5/19/2026 | $1256.69 | $1259.26 | $1231.01 | $1244.42 | 235,100 |
| 5/18/2026 | $1272.34 | $1275.69 | $1252.77 | $1265.03 | 219,672 |
| 5/15/2026 | $1276.02 | $1280.95 | $1260.47 | $1272.47 | 282,900 |
| 5/14/2026 | $1261.17 | $1285.36 | $1250.00 | $1284.19 | 333,200 |
| 5/13/2026 | $1238.44 | $1253.14 | $1229.31 | $1252.85 | 230,509 |
| 5/12/2026 | $1229.62 | $1241.28 | $1225.59 | $1238.29 | 291,258 |
| 5/11/2026 | $1237.79 | $1237.79 | $1210.33 | $1226.09 | 240,400 |
| 5/8/2026 | $1239.57 | $1252.65 | $1218.56 | $1233.71 | 303,311 |
| 5/7/2026 | $1280.00 | $1286.56 | $1233.03 | $1234.10 | 639,744 |
| 5/6/2026 | $1145.80 | $1173.34 | $1141.46 | $1169.86 | 411,219 |
| 5/5/2026 | $1144.95 | $1150.24 | $1134.76 | $1134.78 | 232,229 |
| 5/4/2026 | $1139.68 | $1164.68 | $1138.20 | $1142.14 | 295,449 |
| 5/1/2026 | $1164.44 | $1168.47 | $1142.86 | $1148.62 | 212,332 |
| 4/30/2026 | $1149.64 | $1165.30 | $1145.09 | $1161.35 | 344,200 |
| 4/29/2026 | $1158.00 | $1166.89 | $1136.35 | $1144.81 | 190,500 |
| 4/28/2026 | $1165.58 | $1166.55 | $1146.02 | $1160.14 | 258,700 |
| 4/27/2026 | $1151.44 | $1161.96 | $1144.98 | $1158.08 | 179,709 |
| 4/24/2026 | $1159.19 | $1160.62 | $1141.05 | $1147.99 | 283,308 |
| 4/23/2026 | $1161.74 | $1177.91 | $1149.39 | $1164.91 | 311,787 |
| 4/22/2026 | $1177.57 | $1182.71 | $1154.16 | $1154.18 | 209,950 |
| 4/21/2026 | $1162.81 | $1176.48 | $1160.09 | $1171.03 | 180,943 |