Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GWW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 937.54 | -12.38 | -1.30% | 955.99 | 955.99 | 935.89 | 188,166 |
| Apr 17 2024 | 949.92 | -6.77 | -0.71% | 962.48 | 962.48 | 943.14 | 164,403 |
| Apr 16 2024 | 956.69 | 1.27 | 0.13% | 955.45 | 960.73 | 950.52 | 194,661 |
| Apr 15 2024 | 955.42 | -9.55 | -0.99% | 980.05 | 980.05 | 950.00 | 235,981 |
| Apr 12 2024 | 964.97 | -1.30 | -0.13% | 961.18 | 970.10 | 958.88 | 249,490 |
| Apr 11 2024 | 966.27 | -34.58 | -3.46% | 984.80 | 989.12 | 962.06 | 372,486 |
| Apr 10 2024 | 1,000.85 | -6.86 | -0.68% | 997.57 | 1,014.5499 | 995.48 | 231,893 |
| Apr 09 2024 | 1,007.71 | -7.01 | -0.69% | 1,015.91 | 1,018.50 | 986.47 | 189,986 |
| Apr 08 2024 | 1,014.72 | -0.11 | -0.01% | 1,015.58 | 1,021.605 | 1,012.46 | 148,558 |
| Apr 05 2024 | 1,014.83 | 21.66 | 2.18% | 999.75 | 1,018.54 | 997.54 | 138,058 |
| Apr 04 2024 | 993.17 | -13.53 | -1.34% | 1,012.49 | 1,016.355 | 990.64 | 157,386 |
| Apr 03 2024 | 1,006.70 | 6.20 | 0.62% | 998.03 | 1,012.41 | 997.98 | 163,981 |
| Apr 02 2024 | 1,000.50 | -9.14 | -0.91% | 1,006.49 | 1,006.80 | 996.36 | 184,295 |
| Apr 01 2024 | 1,009.64 | -7.66 | -0.75% | 1,015.76 | 1,017.62 | 1,007.543 | 122,836 |
| Mar 28 2024 | 1,017.30 | -2.87 | -0.28% | 1,019.33 | 1,026.475 | 1,015.37 | 164,778 |
| Mar 27 2024 | 1,020.17 | 14.80 | 1.47% | 1,010.74 | 1,021.22 | 1,007.14 | 172,262 |
| Mar 26 2024 | 1,005.37 | -2.37 | -0.24% | 1,009.25 | 1,014.33 | 1,004.49 | 212,324 |
| Mar 25 2024 | 1,007.74 | -19.36 | -1.88% | 1,020.72 | 1,025.00 | 1,006.26 | 284,967 |
| Mar 22 2024 | 1,027.10 | -2.45 | -0.24% | 1,030.00 | 1,030.00 | 1,020.78 | 130,745 |
| Mar 21 2024 | 1,029.55 | 13.39 | 1.32% | 1,019.07 | 1,034.18 | 1,012.2818 | 200,784 |
| Mar 20 2024 | 1,016.16 | 14.50 | 1.45% | 1,004.50 | 1,016.66 | 1,001.57 | 177,442 |
| Mar 19 2024 | 1,001.66 | 7.17 | 0.72% | 995.20 | 1,004.69 | 994.245 | 166,426 |
| Mar 18 2024 | 994.49 | 0.12 | 0.01% | 1,001.61 | 1,013.62 | 991.575 | 187,149 |
| Mar 15 2024 | 994.37 | 2.68 | 0.27% | 984.22 | 995.08 | 984.045 | 273,155 |
| Mar 14 2024 | 991.69 | 16.95 | 1.74% | 989.69 | 1,016.89 | 981.125 | 284,581 |
| Mar 13 2024 | 974.74 | 2.31 | 0.24% | 974.13 | 976.63 | 961.80 | 303,144 |
| Mar 12 2024 | 972.43 | 8.44 | 0.88% | 966.12 | 977.43 | 965.28 | 136,083 |
| Mar 11 2024 | 963.99 | -6.33 | -0.65% | 966.08 | 966.08 | 954.67 | 159,185 |
| Mar 08 2024 | 970.32 | -18.72 | -1.89% | 989.04 | 995.68 | 970.32 | 206,480 |
| Mar 07 2024 | 989.04 | 6.44 | 0.66% | 987.83 | 995.41 | 981.40 | 189,636 |
| Mar 06 2024 | 982.60 | -3.16 | -0.32% | 988.85 | 993.99 | 977.625 | 238,422 |
| Mar 05 2024 | 985.76 | -1.84 | -0.19% | 982.72 | 999.00 | 981.45 | 222,794 |
| Mar 04 2024 | 987.60 | 6.70 | 0.68% | 979.77 | 998.405 | 979.77 | 244,185 |
| Mar 01 2024 | 980.90 | 7.44 | 0.76% | 973.12 | 983.14 | 972.91 | 192,979 |
| Feb 29 2024 | 973.46 | -1.24 | -0.13% | 976.49 | 979.475 | 962.95 | 395,574 |
| Feb 28 2024 | 974.70 | 5.16 | 0.53% | 970.65 | 976.84 | 966.59 | 142,506 |
| Feb 27 2024 | 969.54 | 5.91 | 0.61% | 961.83 | 972.71 | 960.995 | 138,000 |
| Feb 26 2024 | 963.63 | 4.70 | 0.49% | 962.58 | 970.265 | 960.25 | 179,670 |
| Feb 23 2024 | 958.93 | 0.75 | 0.08% | 957.72 | 967.3299 | 950.89 | 158,543 |
| Feb 22 2024 | 958.18 | 17.14 | 1.82% | 951.45 | 967.3134 | 946.58 | 207,556 |
| Feb 21 2024 | 941.04 | 5.89 | 0.63% | 935.13 | 941.37 | 927.45 | 157,357 |
| Feb 20 2024 | 935.15 | -0.65 | -0.07% | 929.91 | 940.54 | 926.61 | 220,240 |
| Feb 16 2024 | 935.80 | -7.89 | -0.84% | 945.12 | 950.40 | 934.785 | 176,543 |
| Feb 15 2024 | 943.69 | -0.71 | -0.08% | 948.47 | 950.435 | 938.72 | 179,825 |
| Feb 14 2024 | 944.40 | 8.99 | 0.96% | 943.07 | 948.99 | 938.00 | 163,562 |
| Feb 13 2024 | 935.41 | -11.80 | -1.25% | 931.99 | 943.6599 | 928.405 | 186,658 |
| Feb 12 2024 | 947.21 | -11.80 | -1.23% | 957.33 | 958.09 | 946.99 | 138,315 |
| Feb 09 2024 | 959.01 | 9.08 | 0.96% | 949.14 | 962.21 | 946.13 | 237,369 |
| Feb 08 2024 | 949.93 | 4.93 | 0.52% | 947.75 | 952.55 | 941.78 | 207,510 |
| Feb 07 2024 | 945.00 | 4.66 | 0.50% | 946.70 | 952.725 | 943.00 | 275,359 |
| Feb 06 2024 | 940.34 | -5.30 | -0.56% | 947.60 | 950.59 | 934.22 | 276,000 |
| Feb 05 2024 | 945.64 | -26.90 | -2.77% | 960.00 | 965.00 | 941.42 | 359,733 |
| Feb 02 2024 | 972.54 | 49.90 | 5.41% | 934.09 | 978.95 | 909.15 | 596,828 |
| Feb 01 2024 | 922.64 | 27.00 | 3.01% | 901.37 | 925.15 | 896.545 | 349,009 |
| Jan 31 2024 | 895.64 | -19.14 | -2.09% | 910.24 | 922.50 | 893.06 | 600,065 |
| Jan 30 2024 | 914.78 | 18.62 | 2.08% | 893.07 | 919.44 | 889.55 | 485,047 |
| Jan 29 2024 | 896.16 | 12.92 | 1.46% | 881.46 | 897.72 | 879.465 | 333,686 |
| Jan 26 2024 | 883.24 | 1.79 | 0.20% | 881.47 | 883.41 | 874.395 | 189,443 |
| Jan 25 2024 | 881.45 | 10.21 | 1.17% | 870.99 | 882.95 | 870.99 | 245,503 |
| Jan 24 2024 | 871.24 | -4.40 | -0.50% | 877.73 | 881.925 | 868.535 | 168,867 |
| Jan 23 2024 | 875.64 | -1.02 | -0.12% | 878.00 | 878.36 | 866.03 | 301,852 |
| Jan 22 2024 | 876.66 | 12.66 | 1.47% | 868.57 | 877.445 | 865.50 | 266,602 |
