The Goodheart-Willcox Company, Inc. (GWOX)
OTCMKTS · Delayed Price · Currency is USD
419.99
+13.99 (3.45%)
Sep 3, 2025, 1:58 PM EDT
GWOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 418.10 | 418.10 | 418.10 | 418.10 | - | 2.98% | 2 |
| Sep 2, 2025 | 405.00 | 406.00 | 402.00 | 406.00 | 406.00 | -0.98% | 189 |
| Aug 29, 2025 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | - | 72 |
| Aug 28, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 1.23% | 20 |
| Aug 27, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.25% | 450 |
| Aug 26, 2025 | 400.01 | 400.01 | 400.01 | 400.01 | 400.01 | - | - |
| Aug 25, 2025 | 409.00 | 410.00 | 397.61 | 400.01 | 400.01 | -2.43% | 34 |
| Aug 22, 2025 | 409.99 | 409.99 | 409.99 | 409.99 | 409.99 | - | 6 |
| Aug 21, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 4 |
| Aug 20, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| Aug 19, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 115 |
| Aug 18, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.50% | 10 |
| Aug 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -1.23% | 70 |
| Aug 14, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Aug 13, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Aug 12, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | - |
| Aug 11, 2025 | 395.00 | 405.00 | 395.00 | 405.00 | 405.00 | -3.57% | 22 |
| Aug 8, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 7, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 6, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 5, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Aug 4, 2025 | 400.00 | 419.99 | 400.00 | 419.99 | 419.99 | - | 82 |
| Aug 1, 2025 | 419.99 | 419.99 | 411.99 | 419.99 | 419.99 | 1.75% | 117 |
| Jul 31, 2025 | 412.75 | 412.75 | 412.75 | 412.75 | 412.75 | -1.72% | 3 |
| Jul 30, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | 4.73% | 3 |
| Jul 29, 2025 | 401.01 | 401.01 | 401.01 | 401.01 | 401.01 | - | - |
| Jul 28, 2025 | 401.01 | 401.01 | 401.01 | 401.01 | 401.01 | - | 1 |
| Jul 25, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Jul 24, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Jul 23, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 11 |
| Jul 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 21, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Jul 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -4.76% | 126 |
| Jul 17, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Jul 16, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Jul 15, 2025 | 419.99 | 419.99 | 419.99 | 419.99 | 419.99 | - | - |
| Jul 14, 2025 | 406.00 | 419.99 | 406.00 | 419.99 | 419.99 | - | 80 |
| Jul 11, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jul 10, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Jul 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 5 |
| Jul 8, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 3.45% | 14 |
| Jul 7, 2025 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | - | 47 |
| Jul 3, 2025 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | - | 47 |
| Jul 2, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | - |
| Jul 1, 2025 | 406.01 | 406.01 | 406.00 | 406.00 | 406.00 | -0.73% | 11 |
| Jun 30, 2025 | 406.50 | 409.99 | 406.50 | 409.00 | 409.00 | 0.55% | 173 |
| Jun 27, 2025 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | -3.61% | 1 |
| Jun 26, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jun 25, 2025 | 406.00 | 422.00 | 406.00 | 422.00 | 422.00 | - | 4 |
| Jun 24, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |