GWW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,280.59 | $1,311.21 | $1,260.22 | $1,300.45 | -5.16% | 587.62K |
| Aug 3, 2026 | $1,378.48 | $1,388.38 | $1,333.05 | $1,371.25 | -0.79% | 343.70K |
| Jul 31, 2026 | $1,356.97 | $1,391.40 | $1,342.92 | $1,382.22 | +1.97% | 340.78K |
| Jul 30, 2026 | $1,371.51 | $1,373.63 | $1,340.66 | $1,355.49 | -0.25% | 356.17K |
| Jul 29, 2026 | $1,389.14 | $1,392.27 | $1,354.67 | $1,358.92 | -2.86% | 310.94K |
| Jul 28, 2026 | $1,412.40 | $1,418.20 | $1,385.18 | $1,398.90 | -0.00% | 370.84K |
| Jul 27, 2026 | $1,377.89 | $1,398.97 | $1,374.94 | $1,398.95 | +1.18% | 150.55K |
| Jul 24, 2026 | $1,350.28 | $1,383.34 | $1,350.28 | $1,382.60 | +1.11% | 205.25K |
| Jul 23, 2026 | $1,353.01 | $1,369.90 | $1,352.34 | $1,367.46 | +0.99% | 268.80K |
| Jul 22, 2026 | $1,363.35 | $1,377.34 | $1,348.34 | $1,354.01 | -0.56% | 253.14K |
| Jul 21, 2026 | $1,385.00 | $1,392.71 | $1,347.27 | $1,361.61 | -0.70% | 332.48K |
| Jul 20, 2026 | $1,401.19 | $1,401.19 | $1,364.58 | $1,371.22 | -1.71% | 255.45K |
| Jul 17, 2026 | $1,391.48 | $1,419.91 | $1,386.86 | $1,395.01 | -0.50% | 327.64K |
| Jul 16, 2026 | $1,375.94 | $1,404.18 | $1,374.31 | $1,402.03 | +2.23% | 263.30K |
| Jul 15, 2026 | $1,369.97 | $1,372.92 | $1,358.33 | $1,371.44 | +0.03% | 218.44K |
| Jul 14, 2026 | $1,391.68 | $1,405.72 | $1,353.90 | $1,371.07 | -1.48% | 291.41K |
| Jul 13, 2026 | $1,381.25 | $1,400.00 | $1,377.52 | $1,391.68 | +1.16% | 213.34K |
| Jul 10, 2026 | $1,364.23 | $1,384.94 | $1,358.31 | $1,375.76 | +0.80% | 221.52K |
| Jul 9, 2026 | $1,364.81 | $1,375.91 | $1,355.65 | $1,364.86 | +1.12% | 229.95K |
| Jul 8, 2026 | $1,348.30 | $1,356.05 | $1,336.41 | $1,349.74 | -0.49% | 142.23K |
| Jul 7, 2026 | $1,371.20 | $1,371.20 | $1,340.34 | $1,356.43 | -1.00% | 233.37K |
| Jul 6, 2026 | $1,340.02 | $1,371.23 | $1,332.98 | $1,370.16 | +2.02% | 288.77K |
| Jul 2, 2026 | $1,359.60 | $1,359.60 | $1,328.95 | $1,342.98 | +0.35% | 254.11K |
| Jul 1, 2026 | $1,358.55 | $1,369.92 | $1,338.20 | $1,338.24 | -1.63% | 337.89K |
| Jun 30, 2026 | $1,358.68 | $1,378.45 | $1,349.29 | $1,360.40 | +0.53% | 379.35K |
| Jun 29, 2026 | $1,346.95 | $1,365.26 | $1,339.00 | $1,353.29 | -0.02% | 445.31K |
| Jun 26, 2026 | $1,379.46 | $1,379.46 | $1,341.43 | $1,353.61 | -1.54% | 610.89K |
| Jun 25, 2026 | $1,337.76 | $1,390.96 | $1,337.76 | $1,374.78 | +2.40% | 311.46K |
| Jun 24, 2026 | $1,329.23 | $1,348.13 | $1,324.57 | $1,342.57 | +1.67% | 942.50K |
| Jun 23, 2026 | $1,328.51 | $1,341.42 | $1,312.16 | $1,320.48 | -1.56% | 339.83K |
| Jun 22, 2026 | $1,356.45 | $1,377.08 | $1,339.47 | $1,341.42 | -1.76% | 506.75K |
| Jun 18, 2026 | $1,322.69 | $1,365.42 | $1,316.17 | $1,365.41 | +4.14% | 715.13K |
| Jun 17, 2026 | $1,315.27 | $1,332.00 | $1,304.49 | $1,311.10 | -0.65% | 341.47K |
| Jun 16, 2026 | $1,315.00 | $1,332.87 | $1,311.76 | $1,319.72 | +0.44% | 293.41K |
| Jun 15, 2026 | $1,319.00 | $1,332.68 | $1,305.01 | $1,313.92 | -0.15% | 244.31K |
| Jun 12, 2026 | $1,320.54 | $1,329.76 | $1,304.98 | $1,315.87 | +0.15% | 191.07K |
| Jun 11, 2026 | $1,332.06 | $1,332.25 | $1,307.00 | $1,313.96 | -0.28% | 267.03K |
| Jun 10, 2026 | $1,333.16 | $1,349.74 | $1,309.97 | $1,317.63 | -0.92% | 288.41K |
| Jun 9, 2026 | $1,314.16 | $1,330.32 | $1,304.31 | $1,329.80 | +1.93% | 297.48K |
| Jun 8, 2026 | $1,296.74 | $1,309.16 | $1,288.65 | $1,304.57 | +0.35% | 264.99K |
| Jun 5, 2026 | $1,288.74 | $1,306.51 | $1,283.46 | $1,300.01 | +0.83% | 255.87K |
| Jun 4, 2026 | $1,296.07 | $1,300.00 | $1,281.69 | $1,289.37 | +0.40% | 217.11K |
| Jun 3, 2026 | $1,270.40 | $1,296.03 | $1,266.64 | $1,284.22 | +1.25% | 291.17K |
| Jun 2, 2026 | $1,245.15 | $1,268.65 | $1,245.15 | $1,268.36 | +2.04% | 195.64K |
| Jun 1, 2026 | $1,245.16 | $1,245.16 | $1,220.00 | $1,243.03 | +0.71% | 227.59K |
| May 29, 2026 | $1,239.48 | $1,244.78 | $1,233.62 | $1,234.24 | -1.06% | 461.13K |
| May 28, 2026 | $1,231.23 | $1,260.77 | $1,224.50 | $1,247.41 | +0.11% | 254.75K |
| May 27, 2026 | $1,253.44 | $1,257.34 | $1,236.71 | $1,246.03 | -0.26% | 250.44K |
| May 26, 2026 | $1,252.52 | $1,257.40 | $1,243.11 | $1,249.22 | +0.11% | 328.02K |
| May 22, 2026 | $1,244.46 | $1,260.99 | $1,231.78 | $1,247.79 | +0.69% | 280.08K |
| May 21, 2026 | $1,233.29 | $1,249.94 | $1,221.66 | $1,239.26 | -0.39% | 188.59K |
| May 20, 2026 | $1,242.73 | $1,253.23 | $1,234.89 | $1,244.05 | -0.03% | 198.36K |
| May 19, 2026 | $1,256.69 | $1,259.26 | $1,231.01 | $1,244.42 | -1.63% | 235.07K |
| May 18, 2026 | $1,272.34 | $1,275.69 | $1,252.77 | $1,265.03 | -0.58% | 219.67K |
| May 15, 2026 | $1,276.02 | $1,280.95 | $1,260.47 | $1,272.47 | -0.91% | 282.89K |
| May 14, 2026 | $1,261.17 | $1,285.36 | $1,250.00 | $1,284.19 | +2.50% | 333.17K |
| May 13, 2026 | $1,238.44 | $1,253.14 | $1,229.31 | $1,252.85 | +1.18% | 230.51K |
| May 12, 2026 | $1,229.62 | $1,241.28 | $1,225.59 | $1,238.29 | +1.00% | 291.26K |
| May 11, 2026 | $1,237.79 | $1,237.79 | $1,210.33 | $1,226.09 | -0.62% | 240.39K |
| May 8, 2026 | $1,239.57 | $1,252.65 | $1,218.56 | $1,233.71 | — | 303.31K |
