Historical Stock Prices

GWW 
$228.71
*  
3.70
1.64%
Get GWW Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GWW now
Exchange: NYSE
Industry: Consumer Services
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: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 226.59 230 225.35 228.71 539,088
07/30/2015 224.64 226.7 221.81 225.01 833,668
07/29/2015 225.89 227.69 224.7 226.96 697,064
07/28/2015 225.87 227.458 225.63 225.95 478,132
07/27/2015 224.18 226.65 223.96 225.87 587,471
07/24/2015 226.46 227.31 225.01 225.77 596,814
07/23/2015 224.52 228.12 224.1 226.18 1,111,343
07/22/2015 229.63 230 221.67 224.7 1,235,561
07/21/2015 234.83 236.32 229.4 229.94 592,308
07/20/2015 233.25 237.19 233.09 235.1 667,984
07/17/2015 229.25 234.465 227.18 233.36 1,071,052
07/16/2015 232.67 233.34 231.07 232.36 770,379
07/15/2015 232.63 233.26 229.9 230.78 808,446
07/14/2015 236.81 237.51 232.51 233.27 1,017,318
07/13/2015 237.66 240 236.29 238 425,698
07/10/2015 237.62 238.365 235.41 236.5 619,628
07/09/2015 236.98 238.75 235.7 235.7 442,011
07/08/2015 235.45 236.51 233.83 234.39 714,449
07/07/2015 234.19 237.6399 232.5 236.98 874,511
07/06/2015 233.79 235.82 232.9028 233.87 593,054
07/02/2015 237.59 237.99 234.18 235.5 555,614
07/01/2015 238.5 238.74 236.4 236.7 577,655
06/30/2015 238.65 239.35 236.33 236.65 568,203
06/29/2015 239.28 239.8 236.25 236.71 596,101
06/26/2015 239.32 241.17 238.88 240.33 664,858
06/25/2015 243.69 243.98 239.18 239.53 536,921
06/24/2015 245.31 246 243.41 243.63 320,276
06/23/2015 244.78 245.87 244.555 245.41 526,789
06/22/2015 243.78 244.69 242.73 244.12 399,130
06/19/2015 243 244.04 241.63 242.19 820,737
06/18/2015 240.76 244.18 239.7 243.38 549,377
06/17/2015 238.46 240.44 238.065 239.98 519,942
06/16/2015 235.87 238.59 235.25 237.87 474,494
06/15/2015 236.2 237.89 234.28 236.92 585,609
06/12/2015 242.59 242.6 237.36 238.15 635,843
06/11/2015 242.8 243.87 241.63 243.34 461,227
06/10/2015 241.76 244.05 241.01 242.29 422,119
06/09/2015 239.84 242.885 239.58 241.51 486,912
06/08/2015 240.44 241.98 239.35 239.49 341,662
06/05/2015 239.6 241.46 238.17 241.1 470,246
06/04/2015 241.53 242.32 238.8 239.25 390,761
06/03/2015 242.78 243.48 241.35 242.91 313,599
06/02/2015 240.56 243.11 240.3917 241.96 295,854
06/01/2015 240.84 242.65 239.53 241 479,184
05/29/2015 245.35 246.04 239.688 240.33 552,991
05/28/2015 244.73 245.2399 243.06 244.66 336,871
05/27/2015 245.46 245.98 243.4 245.54 333,691
05/26/2015 246 246 243.64 244.92 472,687
05/22/2015 246.55 247.41 245.7 245.95 239,455
05/21/2015 245.74 247.44 244.99 246.6 506,501
05/20/2015 245.53 246.99 245.21 246 305,748
05/19/2015 246.91 247.15 245.08 246.16 306,751
05/18/2015 246.22 247.16 244.73 246.41 361,560
05/15/2015 247.07 248.19 244.08 246.05 486,825
05/14/2015 246.69 248.602 245.96 247.04 508,121
05/13/2015 249.91 251.8999 243.01 245.93 963,818
05/12/2015 247.93 251.79 247.41 251.24 446,604
05/11/2015 248.51 250.145 247.14 248.81 389,079
05/08/2015 247.99 250.25 247.99 249.16 530,642
05/07/2015 244.3 246.33 242.47 245.81 416,356
05/06/2015 246.67 247.56 244.88 246.1 442,210
05/05/2015 248.15 249.9 245.33 245.99 462,291
05/04/2015 249.01 249.9426 248.15 248.86 427,337
05/01/2015 249.02 250.84 247.34 248.94 477,905
04/30/2015 249.45 251.06 247.7 248.43 710,186
*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?