Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	ITW	247.79	250.09	247.79	248.28	-0.04	947,179	15,689	245.35	248.93
2024-04-25	Z	ITW	250.24	251.98	247.145	248.16	-3.76	1,144,721	17,069	244.90	250.39
2024-04-24	Z	ITW	250.17	251.94	249.22	251.76	1.16	1,252,565	16,713	249.28	254.07
2024-04-23	Z	ITW	250.67	252.48	250.13	250.64	0.66	891,237	14,276	248.39	270.65
2024-04-22	Z	ITW	251.11	252.71	249.38	249.96	-0.58	1,004,362	15,100	248.91	250.25
2024-04-19	Z	ITW	249.41	250.92	248.48	250.46	1.59	2,118,593	16,689	249.36	267.90
2024-04-18	Z	ITW	250.53	250.82	248.08	248.83	-0.735	810,765	14,037	247.82	248.51
2024-04-17	Z	ITW	252.74	252.845	249.03	249.54	-1.69	845,250	13,991	248.86	273.69
2024-04-16	Z	ITW	253.86	254.32	250.81	251.21	-2.66	1,032,092	15,566	251.01	274.36
2024-04-15	Z	ITW	256.60	257.5762	253.39	253.88	0.37	2,036,390	16,175	253.08	278.26
2024-04-12	Z	ITW	255.70	256.31	251.95	253.51	-4.17	1,132,453	17,583	252.32	253.97
2024-04-11	Z	ITW	258.96	260.75	257.24	257.68	-1.78	1,104,341	15,187	256.89	280.76
2024-04-10	Z	ITW	260.42	261.295	257.71	259.29	-3.395	761,841	13,756	258.01	259.76
2024-04-09	Z	ITW	262.53	264.41	259.89	262.58	0.43	917,179	13,562	259.96	293.94
2024-04-08	Z	ITW	263.78	264.71	261.795	262.04	-0.75	771,789	13,012	261.25	263.01
2024-04-05	Z	ITW	263.12	264.26	262.03	262.94	1.25	908,509	11,984	262.05	287.40
2024-04-04	Z	ITW	266.61	268.04	261.55	261.78	-2.54	1,064,062	13,571	259.44	291.02
2024-04-03	Z	ITW	263.54	264.88	263.33	264.21	0.30	856,664	15,717	239.19	265.67
2024-04-02	Z	ITW	266.10	266.5586	263.59	263.93	-1.37	906,685	15,154	263.00	264.76
2024-04-01	Z	ITW	268.13	268.59	265.15	265.23	-3.12	919,857	14,455	264.56	265.80
2024-03-29	Z	ITW	269.02	269.69	267.365	268.33	0.05	0	0	267.51	269.28
2024-03-28	Z	ITW	269.02	269.69	267.365	268.33	0.05	1,132,516	11,867	267.51	269.28
2024-03-27	Z	ITW	265.78	268.28	265.56	268.21	4.11	886,953	12,776	266.93	268.70
2024-03-26	Z	ITW	265.96	267.12	265.28	265.49	-0.39	978,378	12,814	265.05	266.81
2024-03-25	Z	ITW	267.95	269.19	265.69	265.86	-2.77	969,619	13,289	265.25	267.01
2024-03-22	Z	ITW	270.84	271.15	268.35	268.66	-1.705	1,046,200	13,077	268.03	269.45
2024-03-21	Z	ITW	268.87	270.54	268.36	270.33	1.39	1,164,710	14,979	269.73	271.52
2024-03-20	Z	ITW	266.79	268.86	264.98	268.75	2.42	818,608	13,260	268.53	269.97
2024-03-19	Z	ITW	263.82	267.08	263.82	266.33	1.44	1,117,543	11,894	264.41	268.05
2024-03-18	Z	ITW	269.00	269.235	264.66	264.86	-2.07	970,172	12,886	210.34	267.19
2024-03-15	Z	ITW	262.81	266.95	262.81	266.92	1.54	11,556,380	25,023	265.60	290.91
2024-03-14	Z	ITW	265.22	266.81	262.6401	264.92	2.27	2,400,339	18,307	265.06	270.33
2024-03-13	Z	ITW	263.60	264.17	261.9756	262.67	-0.14	1,588,325	20,764	258.00	287.65
2024-03-12	Z	ITW	262.33	263.545	260.29	262.88	1.05	1,052,956	13,117	262.19	263.73
2024-03-11	Z	ITW	261.71	261.91	259.425	261.78	0.64	1,200,391	15,161	236.00	284.83
2024-03-08	Z	ITW	261.98	262.96	260.77	261.18	-0.305	912,923	12,897	260.41	261.95
2024-03-07	Z	ITW	262.65	263.32	260.55	261.48	1.14	1,160,070	15,060	260.76	262.31
2024-03-06	Z	ITW	258.84	261.72	258.47	260.26	2.46	1,107,260	15,780	258.99	282.81
2024-03-05	Z	ITW	259.12	260.905	257.23	257.88	-1.22	1,383,663	18,293	235.06	258.58
2024-03-04	Z	ITW	254.06	260.43	254.01	259.07	-1.12	1,652,425	22,091	257.97	259.50
2024-03-01	Z	ITW	261.74	261.92	258.257	260.26	-1.89	1,139,799	16,166	233.64	284.85
2024-02-29	Z	ITW	263.63	263.63	261.375	262.15	-0.72	1,370,369	11,781	239.15	263.06
2024-02-28	Z	ITW	262.06	263.67	261.75	262.67	1.17	844,287	13,449	261.10	270.00
2024-02-27	Z	ITW	260.83	261.775	258.625	261.51	1.83	1,012,295	13,581	259.74	284.57
2024-02-26	Z	ITW	259.23	260.81	258.71	259.75	-0.48	907,193	12,582	204.08	264.00
2024-02-23	Z	ITW	258.74	260.985	258.74	260.13	1.38	990,557	13,185	259.00	260.53
2024-02-22	Z	ITW	258.05	259.33	257.16	258.67	0.55	1,398,331	15,347	257.76	259.29
2024-02-21	Z	ITW	256.54	258.08	254.942	258.05	2.46	822,107	12,568	231.68	288.85
2024-02-20	Z	ITW	254.00	256.7478	253.84	255.60	1.701	1,095,008	14,165	254.53	281.82
2024-02-19	Z	ITW	256.50	257.10	252.97	253.92	-2.90	0	0	230.97	254.08
2024-02-16	Z	ITW	256.50	257.10	252.97	253.92	-2.90	1,202,812	17,931	230.97	254.08
2024-02-15	Z	ITW	254.26	256.98	253.65	256.83	2.715	903,497	15,062	231.18	283.50
2024-02-14	Z	ITW	253.00	254.22	251.76	254.12	2.378	904,232	12,872	229.34	278.97
2024-02-13	Z	ITW	254.45	254.69	249.59	251.72	-4.77	1,026,811	17,511	247.11	279.34
2024-02-12	Z	ITW	255.52	257.23	254.46	256.42	0.69	786,593	13,161	232.82	256.50
2024-02-09	Z	ITW	254.41	255.77	253.63	255.75	1.23	685,202	12,307	230.46	284.40
2024-02-08	Z	ITW	253.72	254.75	251.315	254.51	0.48	732,439	12,150	249.01	283.74
2024-02-07	Z	ITW	256.42	257.655	253.485	254.09	-1.65	1,134,564	14,745	224.06	254.74
2024-02-06	Z	ITW	252.51	255.72	251.52	255.69	1.455	1,258,336	15,880	246.00	293.08
2024-02-05	Z	ITW	253.66	255.13	252.58	254.21	-1.81	1,195,698	17,371	89.99	254.91
2024-02-02	Z	ITW	254.82	256.485	252.69	256.06	0.519	1,391,799	17,832	176.96	262.00
2024-02-01	Z	ITW	254.00	256.22	249.24	255.55	-5.40	2,916,002	33,254	249.65	267.02
2024-01-31	Z	ITW	267.12	267.12	260.805	260.90	-4.95	2,665,608	20,671	251.00	269.90
2024-01-30	Z	ITW	263.16	266.36	263.03	265.81	1.63	1,072,355	14,449	242.30	268.50