Historical Stock Prices

GWR 
$95.11
*  
4.62
4.63%
Get GWR Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading GWR now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 01-AUG-2013 TO 01-AUG-2014

Date Open High Low Close / Last Volume
08/01/2014 98.5 99.53 94.251 95.11 771,137
07/31/2014 99.39 100.55 99.23 99.73 455,932
07/30/2014 100.18 100.86 99.46 100.51 196,965
07/29/2014 100.98 101.36 99.7 99.7 283,380
07/28/2014 102.18 102.21 100.36 100.92 462,558
07/25/2014 103.23 103.45 101.95 102.28 200,323
07/24/2014 103.69 104.14 103.2882 103.65 189,305
07/23/2014 104.51 104.51 103.39 103.75 90,314
07/22/2014 103.64 104.4 102.79 104.06 153,506
07/21/2014 102.91 103.586 102.55 102.95 197,700
07/18/2014 101.78 103.3 101.78 103.22 229,565
07/17/2014 102.25 103.02 101.57 101.67 209,122
07/16/2014 102.75 103.51 101.78 102.74 306,569
07/15/2014 103.5 103.89 102.15 102.48 263,499
07/14/2014 103.28 104.17 103.24 103.42 279,265
07/11/2014 103.21 103.6 102.57 102.88 175,349
07/10/2014 103.21 103.62 102.77 103.09 188,467
07/09/2014 104.99 105.7 104.1 104.5 139,010
07/08/2014 105 105.095 103.93 104.48 276,291
07/07/2014 105.26 105.4 104.11 105 202,877
07/03/2014 104.9 105.64 104.51 105.47 131,879
07/02/2014 104.63 105.46 104.32 104.5 152,921
07/01/2014 105.44 106.02 104.46 104.63 349,825
06/30/2014 104.09 105.41 103.84 105 312,004
06/27/2014 103.96 104.47 103.4 103.77 746,026
06/26/2014 104.89 104.95 103.14 104.15 298,244
06/25/2014 104.1 105 103.7 104.85 269,159
06/24/2014 104.93 105.52 103.7 104.04 195,257
06/23/2014 105.66 105.66 104.5 105.1 220,557
06/20/2014 105.65 105.8799 104.914 105.51 401,807
06/19/2014 104.62 105.11 104.21 104.95 297,372
06/18/2014 103 104.81 102.565 104.65 312,731
06/17/2014 101.37 103.04 101.235 102.87 296,302
06/16/2014 101.42 101.9 100.89 101.49 173,181
06/13/2014 101.54 101.875 100.8 101.46 123,449
06/12/2014 102.15 102.15 100.33 101.26 285,169
06/11/2014 102.38 102.76 102.09 102.5 169,854
06/10/2014 102.4 102.92 101.42 102.85 228,745
06/09/2014 102.79 103.18 101.98 102.59 240,808
06/06/2014 102.11 102.99 101.5 102.36 231,198
06/05/2014 100.58 102.37 99.64 102.07 386,341
06/04/2014 99.43 99.99 99.37 99.96 207,692
06/03/2014 99.25 100 98.97 99.61 293,416
06/02/2014 97.5 100.11 97.47 99.88 433,786
05/30/2014 97.17 97.83 96.6 97.35 168,467
05/29/2014 96.83 97.42 96.45 97.24 151,857
05/28/2014 97.1 97.16 96.04 96.81 234,083
05/27/2014 97.08 97.08 96.29 97.01 325,588
05/23/2014 96.62 96.905 95.89 96.44 212,410
05/22/2014 95.92 96.94 95.82 96.4 132,437
05/21/2014 95.38 96.22 94.69 95.92 233,611
05/20/2014 96.22 96.58 94.33 95.23 253,883
05/19/2014 96.46 97.055 95.83 96.23 157,787
05/16/2014 95.07 96.52 94.574 96.47 179,022
05/15/2014 94.96 95.2 93.99 95.03 192,568
05/14/2014 96.28 96.28 95.18 95.35 142,396
05/13/2014 96.6 97.4 95.98 96.18 131,603
05/12/2014 95.2 96.54 95.2 96.38 200,819
05/09/2014 94.64 95.27 94.0454 94.79 146,347
05/08/2014 96.57 96.57 94.51 94.8 142,180
05/07/2014 94.27 95 93.52 94.94 169,139
05/06/2014 95.14 95.77 94 94.25 156,430
05/05/2014 94.99 95.68 93.88 95.36 305,589
05/02/2014 94.93 96.61 94.43 95.44 342,599
05/01/2014 98.51 98.76 94.36 95.45 654,346
04/30/2014 95.92 99.08 95.61 99.01 432,270
04/29/2014 96.3 96.77 95.61 95.92 194,575
04/28/2014 96.21 96.49 94.77 96.01 229,375
04/25/2014 97.19 97.19 95.34 95.88 116,499
04/24/2014 97.87 97.99 96.44 97.25 171,193
04/23/2014 97.34 97.87 96.4 97.4 390,263
04/22/2014 97.3 98.27 96.7301 97.53 161,226
04/21/2014 97.1 97.28 96.37 97.09 178,194
04/17/2014 96.05 97.19 95.87 96.93 182,830
04/16/2014 94.98 96.07 94.3 95.95 138,517
04/15/2014 94.49 95.87 93.54 94.74 222,669
04/14/2014 94.04 94.58 93.22 94.24 210,848
04/11/2014 93.51 94.13 91.97 93.37 346,026
04/10/2014 95.19 95.69 94.08 94.35 313,412
04/09/2014 95.34 95.81 94.79 95.34 274,924
04/08/2014 95.21 96.24 94.64 94.95 253,672
04/07/2014 95.04 95.91 94.56 95.14 428,295
04/04/2014 97.42 97.84 94.7 95.45 313,257
04/03/2014 97.95 97.95 96.61 96.91 254,716
04/02/2014 98.66 99.57 97.85 97.89 268,592
04/01/2014 97.64 98.57 96.9801 98.57 226,450
03/31/2014 97.15 97.69 96.48 97.32 196,764
03/28/2014 95.26 96.55 94.84 96.47 202,502
03/27/2014 95.04 95.54 94.501 95.01 204,529
03/26/2014 97.25 97.65 95.28 95.32 193,181
03/25/2014 98 98.772 97.04 97.06 218,482
03/24/2014 97.51 97.97 95.97 97.23 236,005
03/21/2014 96.63 98.51 96.37 97.34 436,951
03/20/2014 96.12 97.18 95.17 97.18 203,468
03/19/2014 98.17 98.349 96.026 96.6 222,429
03/18/2014 97.93 98.74 97.5 98.06 229,375
03/17/2014 97.31 98.105 96.86 97.73 173,875
03/14/2014 96.99 97.77 96.43 96.66 188,265
03/13/2014 100 100 96.89 97.32 219,685
03/12/2014 98.39 99.86 97.41 99.75 263,406
03/11/2014 99.48 99.52 98.445 98.83 185,294
03/10/2014 99.75 99.93 98.49 99.38 240,919
03/07/2014 100 100.27 99.18 99.89 270,835
03/06/2014 99.17 100.23 99.02 99.73 274,310
03/05/2014 99.31 99.95 98.78 99.01 225,993
03/04/2014 99.07 99.9 99.0378 99.18 318,153
03/03/2014 98.38 98.69 97.39 97.83 342,518
02/28/2014 97.27 99.1 97.1 98.92 478,040
02/27/2014 97.07 97.33 96.21 97.15 329,402
02/26/2014 97.35 98.04 96.79 97.06 310,262
02/25/2014 98.27 98.79 97.01 97.34 295,776
02/24/2014 98 99.24 97.8559 98.4 536,742
02/21/2014 96.73 98.1 96.5701 97.79 472,959
02/20/2014 95.24 96.62 94.86 96.51 403,311
02/19/2014 94.23 96 94.062 94.98 499,762
02/18/2014 95.72 95.98 94.29 94.56 429,658
02/14/2014 94.09 95.84 94.07 95.82 517,039
02/13/2014 92.89 94.83 92.5 94.52 545,655
02/12/2014 94.39 94.95 93.5 93.98 832,205
02/11/2014 88.5 94.54 88.01 94.29 1,282,043
02/10/2014 89.39 89.74 88.92 89.44 819,510
02/07/2014 88.7 89.915 88.7 89.59 649,687
02/06/2014 87.51 89.11 87.03 89.05 258,131
02/05/2014 87.31 87.694 86.64 87.26 368,337
02/04/2014 87.88 88.45 87.06 87.72 562,256
02/03/2014 90.35 90.74 86.215 87.19 778,198
01/31/2014 89.73 91.53 89.02 90.34 653,936
01/30/2014 89.99 91.5 89.4301 90.77 456,228
01/29/2014 89.02 89.89 88.69 89.05 473,714
01/28/2014 89.1 89.585 88.36 89.5 436,883
01/27/2014 89.65 90.18 88.3 88.76 583,138
01/24/2014 92.34 92.34 88.81 89.23 866,847
01/23/2014 93.23 93.86 92.38 93.16 565,528
01/22/2014 93.79 94.502 92.76 92.96 385,655
01/21/2014 93.01 93.456 92.725 93.42 344,578
01/17/2014 93.09 93.54 92.5603 92.7 242,946
01/16/2014 93.03 93.59 92.83 93.39 374,908
01/15/2014 93.07 94.27 92.94 94.18 439,185
01/14/2014 92.1 93.2 91.58 93.14 565,825
01/13/2014 93.34 93.44 91.251 91.67 341,403
01/10/2014 93.7 94.69 93.17 93.31 431,382
01/09/2014 93.48 93.84 92.885 93.6 328,018
01/08/2014 94.13 94.18 92.54 93.35 396,591
01/07/2014 94.59 95 93.501 93.97 430,930
01/06/2014 96.41 97.1 94.36 94.39 343,970
01/03/2014 96.51 98.59 95.87 96.41 861,131
01/02/2014 96.13 96.4 94.82 95.43 360,751
12/31/2013 95.84 96.15 95.29 96.05 199,984
12/30/2013 95.88 95.98 95.19 95.51 151,070
12/27/2013 96.35 96.55 95.6 95.86 121,756
12/26/2013 96.56 97.12 95.78 96.27 141,865
12/24/2013 95.53 96.68 95.41 96.56 129,754
12/23/2013 95.5 95.97 95.04 95.54 296,281
12/20/2013 94.08 95.21 93.99 95.11 754,518
12/19/2013 94.37 94.4 93.92 94.05 434,232
12/18/2013 94.01 95.249 93.84 94.74 881,357
12/17/2013 92.97 93.82 92.35 93.67 556,933
12/16/2013 92.77 93.81 92.37 92.62 676,401
12/13/2013 92.46 93.2 91.591 92.58 504,703
12/12/2013 93.2 93.5275 92.36 92.47 404,796
12/11/2013 95.54 95.806 93.1559 93.25 385,941
12/10/2013 96.49 96.77 95.23 95.27 328,152
12/09/2013 96.86 97.45 96.33 96.55 203,957
12/06/2013 96.35 97.11 95.97 96.57 444,369
12/05/2013 94.79 96.01 94.395 95.86 566,027
12/04/2013 95.19 95.93 94.35 94.99 352,397
12/03/2013 95.37 96.26 95.27 95.91 331,118
12/02/2013 96.61 97.41 95.885 96.11 386,794
11/29/2013 96.85 97.71 96.11 96.2 122,061
11/27/2013 96.19 96.7 95.73 96.52 305,725
11/26/2013 96.85 96.86 96.06 96.31 336,735
11/25/2013 96.68 97.48 96.34 96.75 360,393
11/22/2013 96.79 97 96.2 96.66 356,233
11/21/2013 95.92 96.85 95.53 96.59 489,915
11/20/2013 94.15 97.48 94.15 95.67 444,192
11/19/2013 96.75 97.14 95.41 95.76 401,125
11/18/2013 97.86 98.2 96.36 96.86 659,355
11/15/2013 97.18 98.4 96.73 97.8 2,767,770
11/14/2013 96.07 97.2 96 96.8 3,519,467
11/13/2013 98.03 99.08 97.66 98.87 306,049
11/12/2013 98.6 99.55 98.02 98.67 237,972
11/11/2013 98.22 99.31 97.525 99.03 190,848
11/08/2013 97.7 98.53 97.35 98.45 249,677
11/07/2013 99.5 99.85 97.53 97.55 201,465
11/06/2013 99.2 99.47 98.07 99.04 192,361
11/05/2013 99.55 99.63 98.24 98.72 432,528
11/04/2013 99.95 99.97 98.85 99.92 325,968
11/01/2013 99.5 100.23 95.23 99.42 762,027
10/31/2013 99.81 100.53 99.041 99.84 375,407
10/30/2013 101.78 102 99.94 100.02 294,494
10/29/2013 101.21 102.2 101.08 101.77 452,823
10/28/2013 100.92 101.4 100.251 101.16 170,711
10/25/2013 101.38 101.38 100.63 101.01 149,213
10/24/2013 100.74 101.274 100.31 101.04 216,069
10/23/2013 99.33 100.595 98.91 100.29 336,136
10/22/2013 99.52 100.1 98.85 99.51 377,569
10/21/2013 98.63 99.11 98.05 99.03 272,206
10/18/2013 96.98 98.785 96.85 98.42 468,742
10/17/2013 95.15 96.14 94.17 96.09 406,941
10/16/2013 95.25 95.52 94.65 95.5 462,346
10/15/2013 94.9 95.37 94.24 94.68 444,136
10/14/2013 94.8 95.44 94.285 94.85 326,339
10/11/2013 93.44 95.23 92.71 95.2 583,340
10/10/2013 93.57 94.41 92.96 93.86 326,469
10/09/2013 92 92.61 91.28 92.07 1,445,908
10/08/2013 92 92.71 90.82 91.75 424,442
10/07/2013 91.09 92.77 91.09 92 438,165
10/04/2013 91.44 92.87 91.27 92.35 234,092
10/03/2013 92.83 92.83 91.35 91.66 660,778
10/02/2013 93.5 93.67 92.56 93.06 232,616
10/01/2013 93.04 94.4899 92.805 94.1 588,194
09/30/2013 92.42 93.72 92.15 92.97 342,616
09/27/2013 94.38 94.38 93.23 93.59 320,677
09/26/2013 93.76 94.77 93.22 94.67 316,005
09/25/2013 94.3 94.542 93.37 93.73 418,135
09/24/2013 93.57 94.85 92.96 94.39 357,890
09/23/2013 93.95 94.24 92.94 93.38 431,230
09/20/2013 95.21 95.61 93.93 93.94 1,062,634
09/19/2013 94.62 94.95 94.03 94.59 291,219
09/18/2013 94.01 95.23 93.23 94.56 277,997
09/17/2013 93.49 94.1645 92.67 93.9 268,161
09/16/2013 94.67 95 93.48 93.66 383,975
09/13/2013 93.35 93.62 92.48 93.07 277,666
09/12/2013 94.97 94.97 93.05 93.43 315,772
09/11/2013 95 95.49 94.41 94.76 505,416
09/10/2013 93.98 94.99 93.82 94.84 610,228
09/09/2013 91.26 93.41 91.045 93.24 276,978
09/06/2013 91.7 91.993 90.18 91.07 313,403
09/05/2013 90 91.55 90 91.46 276,914
09/04/2013 88.09 90.57 87.85 90.04 375,924
09/03/2013 87.77 89.09 87.14 87.89 624,652
08/30/2013 87.71 88.01 86.155 86.58 330,796
08/29/2013 86.54 87.78 86.46 87.38 179,244
08/28/2013 86.79 87.43 86 86.7 307,680
08/27/2013 87.68 88.3 86.39 86.79 701,548
08/26/2013 89.64 90 89.23 89.43 418,718
08/23/2013 89.65 89.8 88.7 89.67 279,596
08/22/2013 87.67 89.92 87.39 89.58 341,866
08/21/2013 88.19 88.19 86.52 87.59 504,886
08/20/2013 86.93 88.85 86.495 88.11 296,115
08/19/2013 87.22 87.56 86.57 86.71 199,932
08/16/2013 86.45 87.8325 86.38 87.33 237,703
08/15/2013 86.57 87.01 83.16 86.48 420,998
08/14/2013 87 87.63 86.74 87.07 358,112
08/13/2013 87.32 88.14 86.98 88.09 363,761
08/12/2013 86.65 87.5 86.65 87.3 199,565
08/09/2013 87.3 87.6305 86.52 86.98 254,590
08/08/2013 86.79 87.58 86.68 87.36 286,531
08/07/2013 86.49 86.56 85.08 86.37 477,614
08/06/2013 88.7 88.98 86.12 86.65 585,280
08/05/2013 89.08 90.9 88.55 88.97 499,063
08/02/2013 88.99 89.77 88.19 89.1 457,728
08/01/2013 93.5 95 85.19 89.03 1,914,819
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?