GWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.78	32.78	32.41	32.47	32.47	-1.17%	22,220
Feb 20, 2025	32.80	32.87	32.67	32.85	32.85	0.40%	34,587
Feb 19, 2025	32.77	32.79	32.61	32.72	32.72	-0.70%	36,746
Feb 18, 2025	32.87	32.98	32.87	32.95	32.95	0.76%	32,055
Feb 14, 2025	32.89	32.93	32.70	32.70	32.70	0.06%	50,958
Feb 13, 2025	32.45	32.73	32.41	32.68	32.68	1.15%	75,705
Feb 12, 2025	32.04	32.36	32.04	32.31	32.31	-0.27%	95,469
Feb 11, 2025	32.30	32.44	32.27	32.40	32.40	-0.03%	49,507
Feb 10, 2025	32.41	32.47	32.35	32.41	32.41	0.81%	50,673
Feb 7, 2025	32.38	32.50	32.05	32.15	32.15	-0.50%	75,582
Feb 6, 2025	32.25	32.41	32.24	32.31	32.31	0.53%	53,056
Feb 5, 2025	31.97	32.21	31.97	32.14	32.14	1.20%	90,992
Feb 4, 2025	31.54	31.82	31.54	31.76	31.76	1.24%	49,750
Feb 3, 2025	31.23	31.54	31.10	31.37	31.37	-1.13%	42,951
Jan 31, 2025	31.94	32.09	31.64	31.73	31.73	-1.05%	145,466
Jan 30, 2025	31.97	32.19	31.92	32.07	32.07	1.33%	33,107
Jan 29, 2025	31.70	31.79	31.54	31.65	31.65	-0.01%	34,858
Jan 28, 2025	31.71	31.74	31.55	31.65	31.65	0.18%	38,638
Jan 27, 2025	31.64	31.73	31.46	31.59	31.59	-0.56%	50,385
Jan 24, 2025	31.72	31.87	31.63	31.77	31.77	0.86%	59,891
Jan 23, 2025	31.39	31.57	31.33	31.50	31.50	0.11%	35,126
Jan 22, 2025	31.53	31.61	31.45	31.47	31.47	-0.42%	35,178
Jan 21, 2025	31.41	31.61	31.38	31.60	31.60	1.90%	49,234
Jan 17, 2025	30.98	31.12	30.94	31.01	31.01	0.39%	59,396
Jan 16, 2025	30.86	30.99	30.70	30.89	30.89	0.10%	27,835
Jan 15, 2025	30.90	30.95	30.75	30.86	30.86	1.45%	80,121
Jan 14, 2025	30.43	30.50	30.27	30.42	30.42	0.23%	79,046
Jan 13, 2025	30.23	30.39	30.16	30.35	30.35	-0.23%	97,490
Jan 10, 2025	30.65	30.70	30.40	30.42	30.42	-1.61%	108,741
Jan 8, 2025	30.87	30.95	30.76	30.92	30.92	-0.72%	71,426
Jan 7, 2025	31.46	31.49	31.08	31.14	31.14	-0.80%	57,516
Jan 6, 2025	31.41	31.62	31.38	31.39	31.39	0.48%	51,194
Jan 3, 2025	31.20	31.34	31.11	31.24	31.24	0.64%	49,603
Jan 2, 2025	31.12	31.23	30.92	31.04	31.04	0.18%	167,959
Dec 31, 2024	31.04	31.12	30.85	30.99	30.99	-0.05%	90,389
Dec 30, 2024	30.94	31.06	30.60	31.00	31.00	-0.13%	65,747
Dec 27, 2024	31.04	31.15	30.89	31.04	31.04	-0.13%	55,102
Dec 26, 2024	30.94	31.09	30.87	31.08	31.08	0.32%	52,136
Dec 24, 2024	30.89	31.01	30.79	30.98	30.98	0.16%	28,157
Dec 23, 2024	30.76	30.93	30.65	30.93	30.93	-0.83%	83,983
Dec 20, 2024	30.93	31.41	30.90	31.19	30.80	0.06%	42,087
Dec 19, 2024	31.32	31.39	31.09	31.17	30.78	0.19%	55,691
Dec 18, 2024	31.93	31.98	31.05	31.11	30.72	-2.55%	45,540
Dec 17, 2024	31.92	31.98	31.83	31.93	31.53	-0.27%	128,691
Dec 16, 2024	32.07	32.18	31.96	32.01	31.61	-0.25%	33,998
Dec 13, 2024	32.28	32.28	32.04	32.09	31.69	-0.28%	40,429
Dec 12, 2024	32.41	32.43	32.16	32.18	31.78	-1.09%	121,354
Dec 11, 2024	32.52	32.60	32.46	32.53	32.13	0.85%	106,342
Dec 10, 2024	32.40	32.40	32.21	32.26	31.86	-0.36%	94,910
Dec 9, 2024	32.54	32.59	32.32	32.38	31.97	-0.11%	49,117
Dec 6, 2024	32.60	32.60	32.40	32.41	32.00	-0.34%	32,612
Dec 5, 2024	32.59	32.67	32.49	32.52	32.11	0.28%	59,330
Dec 4, 2024	32.51	32.58	32.37	32.43	32.02	-0.25%	24,883
Dec 3, 2024	32.53	32.62	32.21	32.51	32.10	0.62%	48,163
Dec 2, 2024	32.35	32.41	32.15	32.31	31.91	-0.25%	112,162
Nov 29, 2024	32.18	32.42	32.18	32.39	31.99	1.35%	19,065
Nov 27, 2024	31.94	31.99	31.84	31.96	31.56	0.76%	35,702
Nov 26, 2024	31.89	31.89	31.70	31.72	31.32	-0.88%	173,553
Nov 25, 2024	31.92	32.07	31.81	32.00	31.60	0.66%	54,181
Nov 22, 2024	31.59	31.81	31.59	31.79	31.39	0.57%	48,584
Nov 21, 2024	31.54	31.70	31.54	31.61	31.21	0.25%	40,833
Nov 20, 2024	31.44	31.53	31.33	31.53	31.14	-0.50%	37,462
Nov 19, 2024	31.51	31.72	31.44	31.69	31.29	-0.19%	30,881
Nov 18, 2024	31.58	31.76	31.52	31.75	31.35	0.83%	141,344
Nov 15, 2024	31.50	31.55	31.38	31.49	31.10	-0.25%	37,091
Nov 14, 2024	31.65	31.72	31.45	31.57	31.18	-0.03%	42,770
Nov 13, 2024	31.74	31.76	31.49	31.58	31.19	-0.77%	62,891
Nov 12, 2024	32.04	32.11	31.61	31.83	31.43	-1.65%	106,728
Nov 11, 2024	32.38	32.47	32.30	32.36	31.96	0.06%	22,942
Nov 8, 2024	32.44	32.44	32.22	32.34	31.94	-1.13%	47,350
Nov 7, 2024	32.57	32.82	32.55	32.71	32.30	1.46%	26,192
Nov 6, 2024	32.09	32.31	31.90	32.24	31.84	-0.92%	24,687
Nov 5, 2024	32.32	32.67	32.32	32.54	32.13	0.99%	36,356
Nov 4, 2024	32.34	32.55	32.22	32.22	31.82	0.22%	20,588
Nov 1, 2024	32.24	32.41	32.15	32.15	31.75	-0.37%	56,146
Oct 31, 2024	32.38	32.38	32.04	32.27	31.87	-0.40%	21,113
Oct 30, 2024	32.35	32.52	32.32	32.40	32.00	0.09%	16,934
Oct 29, 2024	32.32	32.43	32.29	32.37	31.97	-	21,626
Oct 28, 2024	32.30	32.53	32.30	32.37	31.97	0.70%	27,758
Oct 25, 2024	32.28	32.42	32.08	32.15	31.74	-0.63%	20,161
Oct 24, 2024	32.36	33.00	31.92	32.35	31.95	0.59%	51,246
Oct 23, 2024	32.29	32.44	31.71	32.16	31.76	-1.56%	45,395
Oct 22, 2024	32.69	32.78	32.65	32.67	32.26	-0.70%	35,892
Oct 21, 2024	33.04	33.16	32.82	32.90	32.49	-0.99%	40,753
Oct 18, 2024	33.20	33.29	33.11	33.23	32.81	0.61%	26,837
Oct 17, 2024	33.20	33.26	33.03	33.03	32.62	-0.55%	49,352
Oct 16, 2024	33.19	33.28	33.15	33.21	32.80	0.52%	18,448
Oct 15, 2024	33.31	33.32	33.02	33.04	32.63	-1.14%	17,713
Oct 14, 2024	33.17	33.42	33.17	33.42	33.00	0.03%	22,334
Oct 11, 2024	33.12	33.41	33.12	33.41	32.99	0.54%	23,614
Oct 10, 2024	33.11	33.23	33.04	33.23	32.82	-0.45%	23,336
Oct 9, 2024	33.14	33.38	33.14	33.38	32.96	0.24%	40,071
Oct 8, 2024	33.33	33.46	33.28	33.30	32.88	-0.26%	15,273
Oct 7, 2024	33.52	33.56	33.25	33.39	32.97	-0.75%	21,461
Oct 4, 2024	33.51	33.67	33.48	33.64	33.22	0.47%	21,548
Oct 3, 2024	33.33	33.50	33.32	33.48	33.06	-0.62%	17,371
Oct 2, 2024	33.70	33.78	33.59	33.69	33.27	-0.74%	18,293
Oct 1, 2024	34.09	34.09	33.70	33.94	33.52	-0.56%	24,934
Sep 30, 2024	34.24	34.24	33.96	34.13	33.70	0.26%	94,972
Sep 27, 2024	34.25	34.31	33.92	34.04	33.62	-1.10%	70,772