Historical Stock Prices

GWW 
$234.52
*  
1.44
0.61%
Get GWW Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 29-APR-2016

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.
04/29/2016 234.84 235.51 232.48 234.52 852,536
04/28/2016 237.5 239.95 235.06 235.96 941,706
04/27/2016 235 239.23 233.45 238.73 585,670
04/26/2016 229.74 234.64 229.74 234.32 500,150
04/25/2016 228.68 230.38 228.07 229.19 564,683
04/22/2016 227.25 229.95 227.25 229.13 849,178
04/21/2016 228.43 230.81 227.8 227.89 514,996
04/20/2016 230.63 232.53 228.22 228.56 781,392
04/19/2016 232.96 233.9 227.93 230.26 1,094,888
04/18/2016 235 235 229.5001 231.99 1,157,281
04/15/2016 234.87 235.89 232.72 235.05 726,160
04/14/2016 234.55 234.8 232.25 234.47 372,495
04/13/2016 231.3 234.24 229.88 233.78 465,516
04/12/2016 229.49 230.96 226.96 229.64 688,514
04/11/2016 232.13 234.75 232 232.41 511,495
04/08/2016 231.34 234.58 229.88 230.64 579,839
04/07/2016 232.02 233.82 229.1 229.97 512,519
04/06/2016 231.95 233 226.31 232.84 621,758
04/05/2016 231.66 234.76 229.52 233.65 706,691
04/04/2016 233.85 234.61 230.6 231.26 392,286
04/01/2016 230.38 234.57 226.97 234.38 488,940
03/31/2016 233.33 234.77 231.83 233.43 461,596
03/30/2016 232.31 234.29 230.24 233.5 469,829
03/29/2016 227.19 230.84 226.575 230.61 310,250
03/28/2016 229.78 230 227.37 228.2 324,598
03/24/2016 228.05 231 228.05 229.15 503,312
03/23/2016 228.2 230.29 227.46 229.11 470,398
03/22/2016 227.29 230.32 227.19 228.47 542,532
03/21/2016 225.59 227.94 224.18 227.45 406,607
03/18/2016 227.53 227.83 225.2 225.59 981,249
03/17/2016 220.35 232 218.32 226.6 1,322,119
03/16/2016 218.11 221.32 216.22 220.64 662,486
03/15/2016 215.23 218.28 214.08 217.92 425,948
03/14/2016 217.5 218.83 215.26 217.43 530,969
03/11/2016 219.49 220.54 214.7301 217.27 902,778
03/10/2016 219.37 220.4 216 217.94 816,745
03/09/2016 226 226.18 217.59 218.94 907,598
03/08/2016 223.86 225.95 222.05 224.79 608,997
03/07/2016 221.62 225.68 220.894 224.29 457,632
03/04/2016 220.79 222.69 215.18 221.96 715,341
03/03/2016 221.11 223.25 219.6 221.71 836,633
03/02/2016 223 223.875 219.515 220.61 617,108
03/01/2016 219.01 225.86 215.21 223.68 864,815
02/29/2016 218.07 218.74 215.05 216.9 694,049
02/26/2016 218.98 219.41 215.27 217.95 732,807
02/25/2016 217.53 217.88 213.72 217.5 702,815
02/24/2016 214.5 216.81 212.4 215.97 861,270
02/23/2016 220.7 221.47 217.486 217.9 669,332
02/22/2016 218.57 224.18 217.64 220.53 900,680
02/19/2016 215.06 217.41 212.32 217.27 696,044
02/18/2016 217.74 217.9468 215.22 215.85 634,364
02/17/2016 216.25 218.72 214.11 216.36 903,830
02/16/2016 212.2 217.01 209.69 213.97 940,178
02/12/2016 206.23 211.78 204.425 211.09 740,556
02/11/2016 200.55 205.95 197.66 204.37 912,429
02/10/2016 211.05 212 203.88 204.08 1,116,942
02/09/2016 207.99 212.03 206.21 209.79 1,481,876
02/08/2016 206.84 212.93 205.3761 210.32 1,244,567
02/05/2016 208 212.14 205.93 208.31 1,204,872
02/04/2016 201.37 212.65 199.35 208.48 1,500,861
02/03/2016 195.23 198.8992 189.57 197.65 784,692
02/02/2016 195.16 195.7 191.9 192.93 448,466
02/01/2016 195.36 199 193.63 197.7 826,500
*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?