Historical Stock Prices

GWR 
$69.77
*  
0.95
1.38%
Get GWR Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 68.79 70.5 68.56 69.77 752,785
08/27/2015 65.61 69.03 65.18 68.82 1,044,836
08/26/2015 64.76 64.81 62.99 64.58 989,288
08/25/2015 65.87 66.09 63 63.21 1,309,032
08/24/2015 66.11 67.51 63.99 64 1,395,667
08/21/2015 73.13 73.5 69.62 69.67 1,180,887
08/20/2015 74.63 75.3089 73.74 73.82 835,546
08/19/2015 75.3 76.34 74.82 75.56 1,033,013
08/18/2015 75.09 76.17 74.6846 75.8 557,317
08/17/2015 74.22 75.06 73.35 75.05 488,454
08/14/2015 73.71 74.49 73.45 74.26 258,227
08/13/2015 73.83 74.24 73.35 73.82 392,581
08/12/2015 73.23 74.08 72.97 73.99 373,430
08/11/2015 73.21 74.21 72.97 73.71 455,022
08/10/2015 73.48 74.08 73.05 73.7 678,943
08/07/2015 72.78 73.63 72.43 73.21 727,001
08/06/2015 73.15 73.46 72.095 73.07 610,047
08/05/2015 71.92 73.72 71.87 73.09 893,070
08/04/2015 70.23 71.83 70.23 71.61 820,034
08/03/2015 67.59 70.62 67.54 70.53 889,657
07/31/2015 71.07 71.77 70.71 71.22 626,785
07/30/2015 70.69 71.0494 70.24 70.98 297,921
07/29/2015 68.83 71.13 68.56 71.04 527,267
07/28/2015 67.52 69.11 67.35 68.76 711,783
07/27/2015 67 67.63 66.93 67.27 598,057
07/24/2015 68.21 68.73 67.33 67.57 607,076
07/23/2015 71 71.11 67.74 67.95 526,301
07/22/2015 71.35 72.04 70.22 71.05 453,017
07/21/2015 72.02 72.58 71.31 71.57 296,007
07/20/2015 73.01 73.23 71.74 71.84 270,179
07/17/2015 71.08 73.69 71.08 73.03 686,014
07/16/2015 71.79 72.25 70.38 70.82 668,536
07/15/2015 72.11 72.7 71.105 71.6 574,179
07/14/2015 72.51 72.75 71.65 71.69 568,284
07/13/2015 72.74 73.41 72.49 72.5 434,429
07/10/2015 72.82 73.5 72.23 72.32 345,383
07/09/2015 73.15 73.66 72.22 72.22 362,923
07/08/2015 74.66 74.92 72.36 72.47 595,889
07/07/2015 74.98 75.4 73.5 75.26 793,594
07/06/2015 75.39 76.38 74.92 75.01 481,989
07/02/2015 75.85 76.34 75.7 75.84 479,542
07/01/2015 76.59 76.95 75.66 75.78 455,243
06/30/2015 77.09 77.36 75.96 76.18 557,257
06/29/2015 76.93 77.68 76.56 76.62 569,039
06/26/2015 77.77 77.88 77.2 77.56 432,434
06/25/2015 79.27 79.305 77.52 77.63 550,924
06/24/2015 80.34 80.49 78.78 78.98 759,261
06/23/2015 80.12 80.68 80.12 80.42 422,053
06/22/2015 80.51 81.15 79.71 80.07 394,794
06/19/2015 80.59 80.66 79.88 79.98 463,110
06/18/2015 80.05 81.06 80.05 80.54 307,765
06/17/2015 80.05 80.43 79.5 79.91 311,152
06/16/2015 80.3 80.46 79.93 80.08 309,395
06/15/2015 79.85 80.65 79.1001 80.28 461,044
06/12/2015 80.59 81.2948 79.97 80.36 635,512
06/11/2015 81.5 82.4 79.81 81.06 1,200,241
06/10/2015 83.24 83.48 82.68 82.99 673,669
06/09/2015 83.48 83.86 82.5626 82.64 581,372
06/08/2015 84.47 85.07 83.59 83.66 539,775
06/05/2015 84.04 85.47 84.04 84.84 703,562
06/04/2015 84.2 85.36 83.71 84.19 438,167
06/03/2015 83.69 85.59 83.1 84.52 571,604
06/02/2015 82.54 84.19 82.33 83.73 568,736
06/01/2015 82.26 82.96 81.78 82.81 385,090
05/29/2015 83.02 83.02 81.72 82.34 549,043
05/28/2015 84.37 84.91 82.81 83.01 381,467
05/27/2015 84.88 85.05 84.23 84.63 326,823
05/26/2015 84.98 85.5 84.18 84.55 428,975
05/22/2015 85.59 86.1 84.96 85.28 365,755
05/21/2015 85.29 86.55 85.2 86 305,293
05/20/2015 86.76 86.83 85.35 85.49 397,228
05/19/2015 87.5 87.78 86.81 87.21 629,761
05/18/2015 86.32 87.75 86.288 87.42 377,638
05/15/2015 87.03 87.77 86.51 86.68 587,364
05/14/2015 87.7 87.7 85.71 86.9 812,714
05/13/2015 89.52 89.74 87.54 87.71 520,656
05/12/2015 90.9 91.14 89.23 89.71 411,838
05/11/2015 91.58 92.33 91.04 91.31 206,299
05/08/2015 92.95 93.54 91.83 91.92 312,951
05/07/2015 91.18 92.584 91.161 92.08 311,510
05/06/2015 91.35 91.73 90.66 91.33 346,996
05/05/2015 93.82 94.57 90.88 91.23 442,253
05/04/2015 94.27 94.42 91.64 92.52 555,963
05/01/2015 93.18 94.87 92.59 94.44 397,233
04/30/2015 94.18 94.8 92.39 92.95 289,500
04/29/2015 95.36 95.6 94.15 94.95 233,950
04/28/2015 94.81 95.71 94.35 95.45 208,938
04/27/2015 95.55 96.09 94.33 94.85 258,381
04/24/2015 96.55 96.61 94.97 95.31 297,356
04/23/2015 95.32 97.17 94.91 96.46 212,593
04/22/2015 95.28 96.55 94.855 96.29 248,283
04/21/2015 96.02 96.558 94.25 95.33 220,342
04/20/2015 93.06 95.98 93.06 95.74 355,365
04/17/2015 93.17 93.61 92.44 92.75 430,509
04/16/2015 93.9 94.42 93.51 93.98 339,452
04/15/2015 95.66 96.21 94.05 94.1 614,994
04/14/2015 94.72 95.5 93.75 94.87 729,265
04/13/2015 96.92 97.28 95.87 95.96 318,467
04/10/2015 96.22 97.36 96.17 96.85 445,605
04/09/2015 96.26 97.23 96.08 96.88 248,748
04/08/2015 97.37 97.37 96 96.6 220,950
04/07/2015 97.42 97.6602 96.7 97.02 337,326
04/06/2015 96.94 97.57 96.676 96.92 563,368
04/02/2015 96.21 97.75 96.16 97.34 417,404
04/01/2015 96.08 97.24 95.94 96.79 339,462
03/31/2015 96.7 97.0899 96.1 96.44 334,823
03/30/2015 97.05 97.33 96.27 97.19 599,568
03/27/2015 97.36 98.0299 96.3955 96.64 472,644
03/26/2015 98.41 99.07 96.64 98.37 743,793
03/25/2015 102.27 102.27 100.18 100.18 236,863
03/24/2015 101.74 102.14 100.68 101.77 429,906
03/23/2015 103.04 103.4 101.56 101.63 424,767
03/20/2015 104.37 105.07 103.47 103.58 794,359
03/19/2015 104.57 105.45 103.75 103.81 317,374
03/18/2015 104.22 105.35 103.05 104.74 349,555
03/17/2015 104.18 104.8 103.55 104.54 251,400
03/16/2015 103.88 104.83 103.56 104.77 315,250
03/13/2015 103.62 103.66 102.79 103.28 486,627
03/12/2015 103.64 104.67 103.14 103.88 351,147
03/11/2015 102.61 103.86 102.21 103.37 449,712
03/10/2015 102.74 104.04 102.56 102.72 621,475
03/09/2015 103 105.32 102.8 104.43 648,890
03/06/2015 104.24 105.49 104.11 104.9 765,367
03/05/2015 103.25 104.85 102.85 104.71 430,267
03/04/2015 102.78 103.97 102.45 103.39 685,961
03/03/2015 103.79 104.29 102.82 102.98 430,719
03/02/2015 103.19 105.15 102.66 105.15 574,384
02/27/2015 102.57 103.98 102.52 103.1 652,224
02/26/2015 101 102.58 101 101.93 934,834
02/25/2015 97.24 101.29 97.24 99.82 1,119,550
02/24/2015 93.91 94.48 93.04 93.36 490,077
02/23/2015 93.69 93.98 93.245 93.95 332,537
02/20/2015 94.11 94.37 93.02 94.11 218,621
02/19/2015 93.7 95.45 93.7 94.39 224,701
02/18/2015 93.35 94.83 93.35 94.12 285,207
02/17/2015 94.74 95.12 93.5 93.73 415,368
02/13/2015 95.99 96.24 94.14 94.92 418,181
02/12/2015 94.25 95.54 93.41 95.11 429,677
02/11/2015 91.14 93.78 90.319 93.44 602,473
02/10/2015 86.6 92.66 86.0301 91.55 1,074,581
02/09/2015 85.35 86.37 85.35 86.2 353,743
02/06/2015 86.32 86.796 85.4 85.76 384,091
02/05/2015 85.69 86.5 85.44 86.33 306,972
02/04/2015 85.15 85.74 84.71 85.03 230,991
02/03/2015 84.51 86.09 84.46 85.63 550,387
02/02/2015 82.89 84.23 82.49 84.01 525,276
01/30/2015 82.54 83.25 81.855 82.45 418,378
01/29/2015 83.5 83.87 81.74 83.5 450,383
01/28/2015 85.78 85.78 83.06 83.29 278,269
01/27/2015 84.56 85.46 83.584 85.2 363,617
01/26/2015 84.44 85.91 84.11 85.53 458,099
01/23/2015 87.95 88.16 84.8 84.98 541,106
01/22/2015 87.92 89.04 87.18 88.66 396,141
01/21/2015 85.22 87.06 85.01 86.93 399,695
01/20/2015 84.84 85.7 84.3 85.39 613,459
01/16/2015 83.26 85.27 83.02 84.53 777,779
01/15/2015 82.45 84.05 82.16 82.47 447,443
01/14/2015 81.52 82.6 80.61 82.15 401,460
01/13/2015 82.76 83.69 81.7 82.87 338,257
01/12/2015 82.89 83.24 81.38 82.36 452,269
01/09/2015 85.12 85.42 83.16 83.26 203,648
01/08/2015 83.85 85.33 83.56 84.8 391,553
01/07/2015 84.93 85.327 83.32 83.43 523,084
01/06/2015 85.85 86 83.92 84.3 720,229
01/05/2015 87.83 87.88 85.95 86 412,206
01/02/2015 90.37 90.674 87.93 89.1 354,813
12/31/2014 90.31 90.67 89.73 89.92 278,197
12/30/2014 90.15 90.796 90.04 90.06 170,295
12/29/2014 89.81 90.81 89.59 90.49 168,868
12/26/2014 89.95 90.65 89.648 90 87,556
12/24/2014 89.82 90.29 89.61 89.76 80,825
12/23/2014 89.68 90.44 89.16 90.04 234,384
12/22/2014 89.26 89.765 88.45 89.11 349,007
12/19/2014 87.76 89.37 87.16 89.18 924,193
12/18/2014 86.09 87.77 85.44 87.76 496,591
12/17/2014 83.53 85.18 82.01 84.9 432,417
12/16/2014 82.44 85.7 82.0367 83.33 580,179
12/15/2014 84.48 85.61 83.191 84.17 401,833
12/12/2014 85.68 87.13 84.27 84.39 663,574
12/11/2014 86.41 88 85.75 86.86 513,584
12/10/2014 87.71 88.18 85.48 86 518,873
12/09/2014 87.12 88.78 86.19 88.63 466,032
12/08/2014 90.13 90.16 87.11 87.99 614,061
12/05/2014 92.27 92.635 90.47 90.81 439,876
12/04/2014 93.13 93.4699 91.85 92.35 447,960
12/03/2014 93.39 93.52 92.78 93.32 704,117
12/02/2014 93.16 93.49 92.46 93.14 665,950
12/01/2014 97.94 98.6 92.66 93.08 597,659
11/28/2014 100.78 100.78 98.29 98.59 165,992
11/26/2014 100.7 101.4 100.31 100.89 139,822
11/25/2014 100.63 101.33 99.87 100.86 176,407
11/24/2014 100.7 101.55 99.93 100.61 260,508
11/21/2014 99.97 100.77 99.44 100.22 245,172
11/20/2014 97.81 99.336 97.81 99.09 201,866
11/19/2014 98.52 98.82 97.62 98 245,821
11/18/2014 98.87 100.1 98.76 98.83 282,029
11/17/2014 98.9 99.32 98.61 99.01 163,258
11/14/2014 99.52 100.57 99.17 99.43 216,976
11/13/2014 99.49 99.93 99.14 99.43 196,316
11/12/2014 99.02 99.82 98.99 99.37 156,812
11/11/2014 98.78 100.09 98.37 99.47 286,610
11/10/2014 98.4 99.08 98.28 98.8 315,091
11/07/2014 97.41 98.68 97.34 98.11 589,102
11/06/2014 95.41 97.19 95.14 97.03 208,037
11/05/2014 95.7 96.52 95.04 95.27 272,059
11/04/2014 94.36 95.7 94.36 95.05 336,106
11/03/2014 96.21 96.59 94.12 94.9 362,738
10/31/2014 95.62 96.59 94.54 96.2 532,936
10/30/2014 94.25 94.65 93.28 93.75 390,827
10/29/2014 95.34 95.77 93.753 94.83 217,752
10/28/2014 93.43 95.34 93.36 95.16 201,776
10/27/2014 93.25 93.64 92.67 92.93 228,879
10/24/2014 93.01 93.58 92.25 93.5 183,051
10/23/2014 91.69 93.12 91.2 92.68 235,994
10/22/2014 92.66 92.76 90.2 90.28 258,791
10/21/2014 91.46 93 90.65 92.73 356,988
10/20/2014 88.66 90.26 88.245 90.02 282,718
10/17/2014 88.95 90.0499 88.55 89.27 346,829
10/16/2014 84.97 88.37 84.97 88.22 484,070
10/15/2014 84.03 86.65 83.42 86.28 372,764
10/14/2014 85.38 86.97 84.7 85.73 349,727
10/13/2014 86.9 88.23 84.69 84.8 446,502
10/10/2014 88.75 88.75 86.09 86.26 436,437
10/09/2014 90.02 90.02 87.9597 88.63 436,727
10/08/2014 89.41 90.06 88.03 90.05 493,586
10/07/2014 91.86 92.29 89.33 89.38 459,323
10/06/2014 92.69 93.08 92.092 92.42 277,680
10/03/2014 92.39 92.73 91.95 92.23 531,190
10/02/2014 91.64 92.04 90.61 91.98 370,315
10/01/2014 94.2 94.55 91.28 91.7 722,305
09/30/2014 96.56 96.56 95.04 95.31 211,087
09/29/2014 95.84 96.72 95.465 96.36 257,360
09/26/2014 96.15 97 95.78 96.88 185,991
09/25/2014 96.53 96.605 95.19 96.23 357,231
09/24/2014 97.34 97.4799 96.27 97.07 353,946
09/23/2014 99.31 99.64 97.13 97.13 402,358
09/22/2014 103 103 99.8 99.92 389,938
09/19/2014 101.84 103.55 100.47 103.28 957,096
09/18/2014 100.23 101.74 100.23 101.74 469,255
09/17/2014 99.61 100.19 99.29 99.74 201,246
09/16/2014 98.44 99.5 97.68 99.19 319,030
09/15/2014 97.93 98.44 97.4783 98.38 295,502
09/12/2014 98.02 98.5261 97.44 97.71 253,079
09/11/2014 97.42 98.27 97 98.04 183,545
09/10/2014 97.88 98.09 96.83 97.66 308,550
09/09/2014 98.74 98.84 97.69 97.71 176,517
09/08/2014 99.29 99.57 98.45 98.57 200,254
09/05/2014 98.74 99.45 98.04 99.35 118,078
09/04/2014 99 99.85 98.29 98.7 271,563
09/03/2014 99.25 100.01 98.955 99.04 207,529
09/02/2014 98.18 99.564 98.18 99.12 368,739
08/29/2014 97.91 98.44 97.5 98.33 211,653
08/28/2014 97.5 98 97.5 97.74 189,143
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?