The Goodheart-Willcox Company, Inc. (GWOX)
OTCMKTS · Delayed Price · Currency is USD
400.00
-19.99 (-4.76%)
Jul 18, 2025, 4:00 PM EDT
GWOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 23, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jun 20, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jun 18, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jun 17, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | - | - |
| Jun 16, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -1.86% | 145 |
| Jun 13, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 2 |
| Jun 12, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Jun 11, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 2 |
| Jun 10, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Jun 9, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Jun 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Jun 5, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 6 |
| Jun 4, 2025 | 430.00 | 430.00 | 429.99 | 430.00 | 430.00 | - | 70 |
| Jun 3, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | 54 |
| Jun 2, 2025 | 430.00 | 430.00 | 429.99 | 430.00 | 430.00 | - | 9 |
| May 30, 2025 | 430.00 | 430.00 | 429.10 | 429.99 | 429.99 | - | 8 |
| May 29, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| May 28, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.30% | 3 |
| May 27, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - | - |
| May 23, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - | - |
| May 22, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - | - |
| May 21, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - | - |
| May 20, 2025 | 425.00 | 425.00 | 424.50 | 424.50 | 424.50 | -0.12% | 42 |
| May 19, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| May 16, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 4.65% | 406 |
| May 15, 2025 | 425.00 | 425.00 | 406.11 | 406.11 | 406.11 | -4.44% | 9 |
| May 14, 2025 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | - | 20 |
| May 13, 2025 | 410.00 | 425.00 | 410.00 | 425.00 | 425.00 | 3.66% | 11 |
| May 12, 2025 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | - | 64 |
| May 9, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 119 |
| May 8, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -2.38% | 41 |
| May 7, 2025 | 420.00 | 420.00 | 419.99 | 419.99 | 419.99 | -6.67% | 10 |