GWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.61	40.80	40.60	40.71	40.71	0.42%	32,903
Dec 4, 2025	40.61	40.61	40.40	40.54	40.54	0.12%	32,545
Dec 3, 2025	40.16	40.50	40.16	40.49	40.49	0.55%	61,888
Dec 2, 2025	40.42	40.42	40.15	40.27	40.27	-0.20%	24,338
Dec 1, 2025	40.39	40.57	40.35	40.35	40.35	-0.54%	323,313
Nov 28, 2025	40.32	41.06	40.32	40.57	40.57	1.63%	82,755
Nov 26, 2025	39.80	40.13	39.74	39.92	39.92	1.09%	27,976
Nov 25, 2025	39.12	39.56	39.12	39.49	39.49	1.07%	48,739
Nov 24, 2025	38.68	39.17	38.68	39.07	39.07	0.80%	89,864
Nov 21, 2025	38.54	38.89	38.37	38.76	38.76	1.28%	84,758
Nov 20, 2025	38.89	39.02	38.17	38.27	38.27	-1.18%	33,318
Nov 19, 2025	38.67	38.97	38.62	38.73	38.73	-0.32%	98,582
Nov 18, 2025	38.64	39.01	38.64	38.85	38.85	-0.97%	38,491
Nov 17, 2025	39.38	39.75	39.15	39.23	39.23	-1.41%	35,067
Nov 14, 2025	39.44	39.83	39.44	39.79	39.79	0.25%	37,046
Nov 13, 2025	40.05	40.16	39.61	39.69	39.69	-1.34%	43,443
Nov 12, 2025	39.94	40.23	39.94	40.23	40.23	0.95%	102,359
Nov 11, 2025	39.74	39.93	39.74	39.85	39.85	-0.05%	140,226
Nov 10, 2025	39.68	39.92	39.67	39.87	39.87	1.50%	147,704
Nov 7, 2025	38.87	39.30	38.82	39.28	39.28	0.28%	87,026
Nov 6, 2025	39.35	39.48	39.15	39.17	39.17	-0.68%	67,668
Nov 5, 2025	39.39	39.57	39.36	39.44	39.44	0.10%	32,823
Nov 4, 2025	39.53	39.74	39.38	39.40	39.40	-1.25%	72,964
Nov 3, 2025	39.91	39.93	39.67	39.90	39.90	0.03%	356,444
Oct 31, 2025	40.02	40.02	39.76	39.89	39.89	-0.32%	68,713
Oct 30, 2025	39.89	40.23	39.81	40.02	40.02	-0.27%	228,317
Oct 29, 2025	40.36	40.52	39.97	40.13	40.13	-0.91%	36,094
Oct 28, 2025	40.55	40.69	40.37	40.50	40.50	-0.91%	34,444
Oct 27, 2025	40.79	40.91	40.70	40.87	40.87	0.80%	38,984
Oct 24, 2025	40.46	40.64	40.44	40.55	40.54	0.19%	30,728
Oct 23, 2025	40.23	40.54	40.23	40.47	40.47	1.10%	20,907
Oct 22, 2025	39.97	40.25	39.86	40.03	40.03	-0.02%	16,999
Oct 21, 2025	40.06	40.14	39.89	40.04	40.04	-1.43%	29,925
Oct 20, 2025	40.29	40.64	40.29	40.62	40.62	1.14%	22,024
Oct 17, 2025	40.19	40.20	39.97	40.16	40.16	-0.22%	24,362
Oct 16, 2025	40.50	40.61	40.25	40.25	40.25	-0.30%	32,064
Oct 15, 2025	40.23	40.46	40.10	40.37	40.37	0.95%	41,784
Oct 14, 2025	39.62	40.11	39.43	39.99	39.99	0.18%	26,130
Oct 13, 2025	39.77	40.01	39.73	39.92	39.92	1.50%	24,274
Oct 10, 2025	39.94	40.00	39.31	39.33	39.33	-2.31%	41,588
Oct 9, 2025	40.58	40.75	40.17	40.26	40.26	-0.74%	54,677
Oct 8, 2025	40.40	40.57	40.36	40.56	40.56	0.25%	31,804
Oct 7, 2025	40.69	40.69	40.38	40.46	40.46	-0.69%	32,879
Oct 6, 2025	40.79	40.96	40.72	40.74	40.74	-0.05%	31,300
Oct 3, 2025	40.53	40.84	40.53	40.76	40.76	0.94%	19,388
Oct 2, 2025	40.41	40.43	40.14	40.38	40.38	0.17%	77,743
Oct 1, 2025	40.37	40.37	40.18	40.31	40.31	0.33%	30,329
Sep 30, 2025	40.18	40.31	40.10	40.18	40.18	-	69,409
Sep 29, 2025	40.36	40.37	40.14	40.18	40.18	0.10%	40,152
Sep 26, 2025	39.89	40.14	39.85	40.14	40.14	0.66%	54,671
Sep 25, 2025	39.82	39.97	39.67	39.88	39.88	-0.40%	31,717
Sep 24, 2025	40.23	40.35	39.63	40.04	40.04	-1.06%	57,104
Sep 23, 2025	40.69	40.72	40.38	40.47	40.47	-0.03%	22,876
Sep 22, 2025	40.34	40.60	40.18	40.48	40.48	0.60%	40,935
Sep 19, 2025	40.29	40.40	40.17	40.24	40.24	-0.49%	47,826
Sep 18, 2025	40.41	40.46	40.22	40.44	40.44	0.25%	42,597
Sep 17, 2025	40.27	40.65	40.08	40.34	40.34	-0.47%	20,122
Sep 16, 2025	40.49	40.56	40.31	40.53	40.53	-0.05%	24,643
Sep 15, 2025	40.17	40.56	40.17	40.55	40.55	0.67%	26,038
Sep 12, 2025	40.29	40.36	40.08	40.28	40.28	-0.20%	31,598
Sep 11, 2025	39.93	40.36	39.93	40.36	40.36	1.32%	32,707
Sep 10, 2025	39.97	40.12	39.81	39.84	39.84	-0.14%	59,602
Sep 9, 2025	39.71	39.89	39.68	39.89	39.89	0.08%	42,313
Sep 8, 2025	39.71	39.92	39.70	39.86	39.86	1.05%	34,136
Sep 5, 2025	39.55	39.66	39.28	39.45	39.45	0.96%	23,267
Sep 4, 2025	39.02	39.14	38.85	39.07	39.07	0.28%	32,725
Sep 3, 2025	38.74	39.01	38.74	38.96	38.96	0.38%	84,030
Sep 2, 2025	38.51	38.82	38.50	38.81	38.81	-0.73%	70,772
Aug 29, 2025	39.23	39.23	39.02	39.10	39.10	-0.66%	59,289
Aug 28, 2025	39.33	39.38	39.26	39.36	39.36	0.69%	23,750
Aug 27, 2025	38.99	39.20	38.89	39.09	39.09	-0.26%	23,523
Aug 26, 2025	39.08	39.19	39.04	39.19	39.19	0.38%	23,222
Aug 25, 2025	39.24	39.24	38.95	39.04	39.04	-0.64%	22,363
Aug 22, 2025	38.70	39.34	38.70	39.29	39.29	2.12%	29,930
Aug 21, 2025	38.39	38.55	38.39	38.48	38.48	-0.22%	18,936
Aug 20, 2025	38.61	38.61	38.39	38.56	38.56	-0.03%	21,049
Aug 19, 2025	38.73	38.82	38.53	38.57	38.57	-0.53%	41,310
Aug 18, 2025	38.55	38.83	38.55	38.78	38.78	0.04%	21,363
Aug 15, 2025	38.67	38.80	38.67	38.76	38.76	0.24%	19,909
Aug 14, 2025	38.69	38.77	38.53	38.67	38.67	-0.51%	17,970
Aug 13, 2025	38.70	38.90	38.68	38.87	38.87	0.75%	34,461
Aug 12, 2025	38.43	38.66	38.34	38.58	38.58	0.63%	35,601
Aug 11, 2025	38.42	38.53	38.31	38.34	38.34	-0.65%	68,150
Aug 8, 2025	38.59	38.66	38.51	38.59	38.59	0.18%	17,877
Aug 7, 2025	38.59	38.59	38.37	38.52	38.52	0.60%	20,865
Aug 6, 2025	38.24	38.35	38.15	38.29	38.29	0.81%	24,360
Aug 5, 2025	37.91	38.06	37.86	37.98	37.98	0.23%	35,841
Aug 4, 2025	37.92	37.98	37.78	37.89	37.89	1.35%	21,298
Aug 1, 2025	37.28	37.48	37.13	37.39	37.39	0.29%	54,379
Jul 31, 2025	37.46	37.54	37.22	37.28	37.28	-0.37%	65,952
Jul 30, 2025	37.46	37.67	37.28	37.42	37.42	-0.56%	26,802
Jul 29, 2025	37.63	37.72	37.55	37.63	37.63	-0.11%	22,592
Jul 28, 2025	37.68	37.74	37.56	37.67	37.67	-1.44%	18,992
Jul 25, 2025	38.05	38.24	38.01	38.22	38.22	0.05%	34,795
Jul 24, 2025	38.39	38.42	38.20	38.20	38.20	-0.52%	63,578
Jul 23, 2025	38.35	38.55	38.16	38.40	38.40	1.24%	38,363
Jul 22, 2025	37.85	38.06	37.73	37.93	37.93	0.61%	53,348
Jul 21, 2025	37.66	37.99	37.66	37.70	37.70	0.78%	34,036
Jul 18, 2025	37.56	37.64	37.39	37.41	37.41	-0.37%	57,719
Jul 17, 2025	37.25	37.59	37.25	37.55	37.55	0.35%	59,129