Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	GWW	929.74	936.46	926.52	931.94	8.11	129,810	5,529	920.92	946.99
2024-05-02	Z	GWW	924.14	929.60	918.27	923.90	3.05	201,419	6,814	842.95	938.82
2024-05-01	Z	GWW	922.08	931.79	918.9601	920.30	-0.595	245,584	8,824	908.02	940.00
2024-04-30	Z	GWW	931.76	939.43	917.745	921.35	-13.32	548,774	10,000	908.15	934.06
2024-04-29	Z	GWW	940.08	942.975	920.06	934.50	5.31	304,635	9,243	934.00	935.53
2024-04-26	Z	GWW	935.14	950.35	923.13	929.26	-19.25	357,375	11,059	928.31	931.38
2024-04-25	Z	GWW	935.58	955.49	920.845	947.84	-11.74	419,024	9,745	910.01	980.00
2024-04-24	Z	GWW	953.81	965.24	946.05	958.32	2.52	295,927	8,406	881.00	1,063.79
2024-04-23	Z	GWW	945.94	961.98	942.071	955.79	12.30	201,485	6,579	942.07	1,063.79
2024-04-22	Z	GWW	948.48	956.15	940.41	942.07	-0.58	289,854	6,611	939.79	942.88
2024-04-19	Z	GWW	940.52	946.00	932.79	942.65	4.70	261,958	7,731	940.19	943.28
2024-04-18	Z	GWW	955.99	955.99	935.89	937.54	-12.24	188,100	6,684	924.00	958.37
2024-04-17	Z	GWW	962.48	962.48	943.14	949.92	-6.61	164,402	5,893	949.04	952.13
2024-04-16	Z	GWW	958.54	960.73	950.52	956.69	1.08	198,585	7,021	874.90	960.77
2024-04-15	Z	GWW	977.90	977.975	950.00	954.58	-10.39	236,258	6,968	953.74	956.84
2024-04-12	Z	GWW	961.18	970.10	958.88	964.97	-1.11	249,489	7,599	881.68	981.99
2024-04-11	Z	GWW	974.24	989.12	962.06	966.27	-35.19	371,885	10,648	966.00	968.12
2024-04-10	Z	GWW	1,002.21	1,014.5499	995.48	1,000.85	-7.63	235,436	7,444	997.71	1,000.87
2024-04-09	Z	GWW	1,015.91	1,015.91	986.47	1,007.71	-6.67	190,205	7,040	1,006.73	1,009.89
2024-04-08	Z	GWW	1,015.58	1,021.605	1,012.46	1,014.72	-0.99	148,557	6,061	1,013.48	1,016.66
2024-04-05	Z	GWW	999.75	1,018.54	995.03	1,014.83	21.70	138,671	5,665	1,013.20	1,016.38
2024-04-04	Z	GWW	1,012.49	1,016.355	990.64	993.17	-12.12	157,383	6,034	993.18	995.73
2024-04-03	Z	GWW	998.03	1,012.41	998.03	1,006.70	5.42	163,979	6,253	920.63	1,026.83
2024-04-02	Z	GWW	1,010.09	1,010.36	996.36	1,000.50	-10.32	187,434	7,172	998.73	1,001.89
2024-04-01	Z	GWW	1,015.76	1,017.62	1,007.543	1,009.64	-8.105	122,836	5,806	1,006.84	1,010.01
2024-03-29	Z	GWW	1,019.33	1,026.475	1,015.37	1,017.30	-3.90	0	0	1,015.98	1,019.13
2024-03-28	Z	GWW	1,019.33	1,026.475	1,015.37	1,017.30	-3.90	165,154	6,782	1,015.98	1,019.13
2024-03-27	Z	GWW	1,010.74	1,021.22	1,007.14	1,020.17	15.71	172,261	6,316	1,017.09	1,035.00
2024-03-26	Z	GWW	1,006.80	1,014.33	1,004.49	1,005.37	-2.79	212,323	5,782	1,005.38	1,008.60
2024-03-25	Z	GWW	1,020.72	1,021.87	1,006.26	1,007.74	-19.34	284,972	6,314	991.00	1,617.72
2024-03-22	Z	GWW	1,030.00	1,030.00	1,020.78	1,027.10	-2.56	130,924	5,678	1,025.12	1,028.29
2024-03-21	Z	GWW	1,019.07	1,034.18	1,012.2818	1,029.55	12.39	200,948	6,860	1,029.60	1,035.00
2024-03-20	Z	GWW	1,004.50	1,016.66	1,001.57	1,016.16	14.96	177,441	6,676	1,016.16	1,035.00
2024-03-19	Z	GWW	995.20	1,004.69	994.245	1,001.66	6.70	166,424	6,070	950.00	1,603.29
2024-03-18	Z	GWW	1,001.61	1,013.62	991.575	994.49	-0.45	187,148	5,559	832.20	1,010.00
2024-03-15	Z	GWW	984.22	995.08	984.045	994.37	2.84	277,972	6,414	992.81	995.93
2024-03-14	Z	GWW	1,016.89	1,016.89	981.125	991.69	16.89	284,572	9,777	988.44	991.68
2024-03-13	Z	GWW	974.13	976.63	961.80	974.74	3.09	303,143	8,155	974.46	1,005.00
2024-03-12	Z	GWW	966.12	977.43	965.28	972.43	8.53	136,082	5,769	868.27	1,005.00
2024-03-11	Z	GWW	966.08	966.08	954.67	963.99	-5.79	159,185	6,303	877.94	970.00
2024-03-08	Z	GWW	989.04	995.68	970.32	970.32	-18.27	206,604	7,721	910.00	999.09
2024-03-07	Z	GWW	987.83	995.41	981.40	989.04	6.17	189,635	6,166	832.20	1,587.39
2024-03-06	Z	GWW	988.85	991.715	977.625	982.60	-2.78	238,751	7,152	878.04	1,088.66
2024-03-05	Z	GWW	982.72	999.00	981.45	985.76	-1.46	222,771	7,611	889.37	1,000.00
2024-03-04	Z	GWW	979.77	998.405	979.77	987.60	6.77	244,287	8,301	985.03	987.79
2024-03-01	Z	GWW	973.145	983.14	972.91	980.925	7.465	192,990	5,637	977.99	980.94
2024-02-29	Z	GWW	976.49	979.475	962.95	973.46	-0.065	395,573	6,579	820.62	985.00
2024-02-28	Z	GWW	970.65	976.84	966.59	974.70	3.95	142,506	6,116	875.67	1,039.00
2024-02-27	Z	GWW	961.83	972.71	960.995	969.54	7.09	138,144	5,691	967.81	970.73
2024-02-26	Z	GWW	962.58	970.265	962.25	963.63	4.01	179,669	6,064	961.81	964.72
2024-02-23	Z	GWW	957.72	967.3299	950.89	958.93	1.70	158,542	5,852	961.00	966.48
2024-02-22	Z	GWW	951.45	967.3134	951.27	958.18	17.435	207,548	8,462	953.88	1,539.80
2024-02-21	Z	GWW	935.13	941.37	927.45	941.04	6.05	157,350	5,832	939.04	948.00
2024-02-20	Z	GWW	927.09	940.54	926.61	935.15	0.22	220,748	7,280	860.00	930.00
2024-02-19	Z	GWW	945.12	948.24	934.785	935.80	-8.37	0	0	932.16	935.79
2024-02-16	Z	GWW	945.12	948.24	934.785	935.80	-8.37	176,542	5,886	932.16	935.79
2024-02-15	Z	GWW	948.47	950.435	938.72	943.69	-0.94	179,824	6,135	941.29	944.17
2024-02-14	Z	GWW	943.07	948.99	938.00	944.40	8.93	163,558	5,745	899.31	1,188.62
2024-02-13	Z	GWW	931.99	943.6599	928.405	935.41	-12.04	190,490	7,820	894.49	990.00
2024-02-12	Z	GWW	957.33	957.87	946.99	947.21	-11.96	138,131	5,943	939.00	999.00
2024-02-09	Z	GWW	949.14	962.21	946.13	959.01	11.325	237,232	6,193	900.00	1,473.33
2024-02-08	Z	GWW	947.75	952.55	941.78	949.93	4.96	207,509	6,335	868.62	1,520.46
2024-02-07	Z	GWW	946.70	952.725	943.00	945.00	4.46	275,356	6,637	943.14	946.02