ITW weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.69 |
| 2017 | 0.58 |
| 2017 | 0.81 |
| 2017 | 4.26 |
| 2017 | -1.25 |
| 2017 | 0.74 |
| 2017 | 1.53 |
| 2017 | 1.33 |
| 2017 | 2.17 |
| 2017 | 0.37 |
| 2017 | 1.1 |
| 2017 | -2.17 |
| 2017 | 1.19 |
| 2017 | -0.93 |
| 2017 | -1.17 |
| 2017 | 3.24 |
| 2017 | -0.5 |
| 2017 | 1.25 |
| 2017 |
In the last 52 weeks, ITW increased in 28 and decreased in 24. The average return for this period was +0.02%, while the median return was +0.29%. Maximum gain was +5.83% on 2025-04-11 and maximum loss was -7.57% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ITW increased in 28 and decreased in 24. The average return for this period was +0.02%, while the median return was +0.29%. Maximum gain was +5.83% on 2025-04-11 and maximum loss was -7.57% on 2025-04-04.
In the last 52 weeks, ITW increased in 28 and decreased in 24. The average return for this period was +0.02%, while the median return was +0.29%. Maximum gain was +5.83% on 2025-04-11 and maximum loss was -7.57% on 2025-04-04.
| 2025-12-26 | 250.2 | 252.5 | +0.9% |
| 2025-12-19 | 259.0 | 250.1 | -3.4% |
| 2025-12-12 | 248.8 | 258.0 | +3.7% |
| 2025-12-05 | 247.3 | 249.7 | +1.0% |
| 2025-11-28 | 247.3 | 249.3 | +0.8% |
| 2025-11-21 | 244.0 | 247.8 | +1.6% |
| 2025-11-14 | 245.2 | 244.0 | -0.5% |
| 2025-11-07 | 242.9 | 245.5 | +1.1% |
| 2025-10-31 | 248.8 | 243.9 | -1.9% |
| 2025-10-24 | 249.2 | 245.8 | -1.4% |
| 2025-10-17 | 246.5 | 249.3 | +1.1% |
| 2025-10-10 | 259.3 | 244.9 | -5.6% |
| 2025-10-03 | 262.5 | 260.0 | -0.9% |
| 2025-09-26 | 261.4 | 261.0 | -0.1% |
| 2025-09-19 | 264.6 | 261.9 | -1.0% |
| 2025-09-12 | 265.5 | 263.4 | -0.8% |
| 2025-09-05 | 263.3 | 266.2 | +1.1% |
| 2025-08-29 | 269.5 | 264.7 | -1.8% |
| 2025-08-22 | 258.7 | 269.4 | +4.2% |
| 2025-08-15 | 257.6 | 258.6 | +0.4% |
| 2025-08-08 | 252.3 | 257.0 | +1.9% |
| 2025-08-01 | 261.4 | 252.3 | -3.5% |
| 2025-07-25 | 256.2 | 261.7 | +2.2% |
| 2025-07-18 | 258.4 | 255.2 | -1.3% |
| 2025-07-11 | 257.9 | 259.7 | +0.7% |
| 2025-07-03 | 246.2 | 258.5 | +5.0% |
| 2025-06-27 | 240.9 | 248.1 | +3.0% |
| 2025-06-20 | 244.2 | 240.6 | -1.5% |
| 2025-06-13 | 248.0 | 241.5 | -2.6% |
| 2025-06-06 | 244.0 | 247.6 | +1.5% |
| -1.41 |
| 2017 | -0.39 |
| 2017 | 2.07 |
| 2017 | 2.5 |
| 2017 | 0.81 |
| 2017 | 2.65 |
| 2017 | -2.37 |
| 2017 | -1.89 |
| 2017 | 1.29 |
| 2017 | 0.05 |
| 2017 | 1.28 |
| 2017 | -1.83 |
| 2017 | 1.18 |
| 2017 | -2.34 |
| 2017 | -2.79 |
| 2017 | 0.89 |
| 2017 | 0.44 |
| 2017 | 1.98 |
| 2017 | 3.39 |
| 2017 | 0.97 |
| 2017 | 0.42 |
| 2017 | 2.48 |
| 2017 | 0.47 |
| 2017 | 1.02 |
| 2017 | 6.5 |
| 2017 | -0.73 |
| 2017 | -0.23 |
| 2017 | 0.54 |
| 2017 | 1.46 |
| 2017 | 2.99 |
| 2017 | -0.25 |
| 2017 | -1.33 |
| 2017 | 0.88 |
| 2017 | -0.4 |
| 2018 | -0.77 |
| 2018 | 2.68 |
| 2018 | 0.58 |
| 2018 | 3.75 |
| 2018 | -4.59 |
| 2018 | -5.54 |
| 2018 | 0.95 |
| 2018 | 1.47 |
| 2018 | -3.39 |
| 2018 | 7.83 |
| 2018 | 0.27 |
| 2018 | -7.82 |
| 2018 | -2.17 |
| 2018 | -1.99 |
| 2018 | 0.71 |
| 2018 | 1.09 |
| 2018 | -10.02 |
| 2018 | 1.27 |
| 2018 | 0.04 |
| 2018 | 0.42 |
| 2018 | -0.43 |
| 2018 | 0.7 |
| 2018 | 0.19 |
| 2018 | 0.42 |
| 2018 | -3.7 |
| 2018 | -1.68 |
| 2018 | 1.73 |
| 2018 | 2.68 |
| 2018 | 2.14 |
| 2018 | 2.46 |
| 2018 | -0.58 |
| 2018 | -2.51 |
| 2018 | 1.97 |
| 2018 | -3.01 |
| 2018 | 1.6 |
| 2018 | 1.4 |
| 2018 | 2.5 |
| 2018 | 2.36 |
| 2018 | -4.87 |
| 2018 | -0.85 |
| 2018 | -6.94 |
| 2018 | -2.56 |
| 2018 | -2.71 |
| 2018 | 3.66 |
| 2018 | 1.1 |
| 2018 | 2.39 |
| 2018 | -0.94 |
| 2018 | 2.99 |
| 2018 | -8.04 |
| 2018 | 1.19 |
| 2018 | -4.38 |
| 2018 | 1.13 |
| 2019 | 1.53 |
| 2019 | 2.52 |
| 2019 | 5.69 |
| 2019 | -1.28 |
| 2019 | 2.1 |
| 2019 | 0.29 |
| 2019 | 5.69 |
| 2019 | 1 |
| 2019 | -0.69 |
| 2019 | -3.31 |
| 2019 | 1.9 |
| 2019 | -1.34 |
| 2019 | 1.36 |
| 2019 | 5.32 |
| 2019 | 3.15 |
| 2019 | 1.07 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 271.5 | 274.55 | 269.93 | 271.5 | — |
| 2026-07-10 | 265.97 | 271.12 | 265.58 | 268.81 | — |
| 2026-07-09 | 267.34 | 267.98 | 263.55 | 265.48 | — |
| 2026-07-08 | 267.59 | 267.66 | 264.2 | 265.1 | — |
| 2026-07-07 | 274.94 | 274.95 | 269.21 | 271.09 | — |
| 2026-07-06 | 273.35 | 275.6 | 271.57 | 274.27 | — |
| 2026-07-02 | 271.17 | 273.12 | 267 | 272.76 | — |
| 2026-07-01 | 268.77 | 272.14 | 266.07 | 268.97 | — |
| 2026-06-30 | 265.78 | 271.52 | 263.85 | 270.47 | — |
| 2026-06-29 | 266.87 | 268.57 | 265.27 | 267.47 | — |
| 2026-06-26 | 270.11 | 270.31 | 266.59 | 267.71 | — |
| 2026-06-25 | 265.87 | 273.19 | 265.28 | 270.6 | — |
| 2026-06-24 | 262.49 | 265.55 | 261.8 | 263.68 | — |
| 2026-06-23 | 263.03 | 264.89 | 261.25 | 261.64 | — |
| 2026-06-22 | 263.57 | 266.36 | 261.86 | 265.31 | — |
| 2026-06-18 | 264.98 | 269.51 | 263.56 | 264.09 | — |
| 2026-06-17 | 265.43 | 269.12 | 261 | 262.11 | — |
| 2026-06-16 | 264.37 | 266.57 | 263.44 | 265.78 | — |
| 2026-06-15 | 259.85 | 263.47 | 259.35 | 262.51 | — |
| 2026-06-12 | 256.68 | 257.48 | 254.23 | 257.43 | — |
| 2026-06-11 | 250.91 | 256.03 | 250.64 | 254.45 | — |
| 2026-06-10 | 254.56 | 257.46 | 250.12 | 250.17 | — |
| 2026-06-09 | 254.32 | 257.47 | 254.2 | 256.55 | — |
| 2026-06-05 | 252.39 | 253.79 | 251.79 | 252.72 | — |
| 2026-06-04 | 253.72 | 253.71 | 249.84 | 251.12 | — |
| 2026-06-03 | 250.09 | 251.9 | 247.54 | 250.26 | — |
| 2026-06-02 | 246.88 | 249.59 | 246.11 | 248.58 | — |
| 2026-06-01 | 245.84 | 246.29 | 242.05 | 245.81 | — |
| 2026-05-29 | 248.67 | 249.21 | 246.98 | 247.28 | — |
| 2026-05-28 | 247.02 | 249.73 | 246.42 | 249.64 | — |
| 2026-05-27 | 251.64 | 253.69 | 250.28 | 250.29 | — |
| 2026-05-22 | 251.91 | 252.74 | 249.43 | 252.2 | — |
| 2026-05-21 | 248.77 | 250.78 | 245.6 | 249.93 | — |
| 2026-05-20 | 247.55 | 250.9 | 245.08 | 250.77 | — |
| 2026-05-19 | 248.15 | 248.68 | 244.37 | 247.37 | — |
| 2026-05-18 | 248.58 | 250.97 | 246.35 | 249.46 | — |
| 2026-05-15 | 248.81 | 249.88 | 247.42 | 247.68 | — |
| 2026-05-14 | 252.36 | 252.45 | 249.68 | 250.77 | — |
| 2026-05-13 | 250.82 | 252.64 | 249.07 | 250.1 | — |
| 2026-05-12 | 252.8 | 253.91 | 249.65 | 251.41 | — |
| 2026-05-11 | 255.12 | 256.48 | 251.01 | 252.09 | — |
| 2026-05-08 | 256.1 | 257.29 | 254.01 | 254.76 | — |
| 2026-05-07 | 260.78 | 262.21 | 255.2 | 255.53 | — |
| 2026-05-06 | 257.98 | 262.1 | 257.64 | 260.52 | — |
| 2026-05-05 | 252.68 | 255.5 | 251.76 | 254.55 | — |
| 2026-05-04 | 253.91 | 254.77 | 250.46 | 251.65 | — |
| 2026-05-01 | 260.68 | 261.27 | 253.2 | 255.47 | — |
| 2026-04-30 | 250 | 259.33 | 247 | 258.01 | — |
| 2026-04-29 | 268.36 | 269.39 | 264.45 | 265.67 | — |
| 2026-04-28 | 271.23 | 271.08 | 265.97 | 268.47 | — |
| 2026-04-27 | 269.45 | 273.25 | 266.78 | 269.74 | — |
| 2026-04-24 | 271.83 | 272.39 | 269.09 | 269.29 | — |
| 2026-04-23 | 268.78 | 274.1 | 267.8 | 273.13 | — |
| 2026-04-22 | 272.64 | 274 | 266.82 | 267.09 | — |
| 2026-04-21 | 272.32 | 274.36 | 270.03 | 271.05 | — |
| 2026-04-20 | 272.26 | 273.11 | 270.36 | 272.68 | — |
| 2026-04-17 | 267.49 | 274.1 | 267.3 | 272.26 | — |
| 2026-04-16 | 264.06 | 267.65 | 263.59 | 265.61 | — |
| 2026-04-15 | 270.8 | 270.8 | 262.11 | 264.39 | — |
| 2026-04-14 | 273.32 | 274.53 | 271.55 | 272.25 | — |
| 2026-04-13 | 269.52 | 274.61 | 268.07 | 274.51 | — |
| 2026-04-10 | 273.81 | 274.66 | 270.31 | 270.52 | — |
| 2026-04-09 | 268.12 | 274.78 | 267.17 | 273.18 | — |
| 2026-04-08 | 265.99 | 269.64 | 261.52 | 269.51 | — |
| 2026-04-07 | 258.1 | 260.46 | 256.36 | 259.04 | — |
| 2026-04-06 | 256.99 | 258.71 | 255.67 | 258.48 | — |
| 2026-04-02 | 256.72 | 261.49 | 255.44 | 258.21 | — |
| 2026-04-01 | 260.23 | 263.35 | 259.55 | 260.54 | — |
| 2026-03-31 | 257.68 | 261.55 | 254.42 | 260.29 | — |
| 2026-03-30 | 261.25 | 262.01 | 255.58 | 256.19 | — |
| 2026-03-27 | 260.72 | 263.19 | 257.86 | 259.04 | — |
| 2026-03-26 | 264.52 | 266.64 | 260.42 | 261.37 | — |
| 2026-03-25 | 267.31 | 268.41 | 263.3 | 266.45 | — |
| 2026-03-24 | 260.12 | 266.43 | 258.88 | 265.04 | — |
| 2026-03-23 | 263.41 | 265.4 | 261 | 262.75 | — |
| 2026-03-20 | 260.86 | 262.28 | 256.13 | 257.68 | — |
| 2026-03-19 | 258 | 262.12 | 257.15 | 260.62 | — |
| 2026-03-18 | 266.59 | 268.4 | 260.26 | 260.74 | — |
| 2026-03-17 | 271 | 271.53 | 264.38 | 267.74 | — |
| 2026-03-16 | 269.2 | 270.11 | 267.51 | 268.64 | — |
| 2026-03-13 | 267.78 | 269.71 | 265.78 | 266.99 | — |
| 2026-03-12 | 269.51 | 271.6 | 265.47 | 265.62 | — |
| 2026-03-11 | 272.13 | 273.37 | 267.66 | 271.52 | — |
| 2026-03-10 | 275.5 | 278.06 | 273.03 | 273.29 | — |
| 2026-03-09 | 273.55 | 277.2 | 269.95 | 276.58 | — |
| 2026-03-06 | 281 | 281.36 | 274.81 | 277.16 | — |
| 2026-03-05 | 284.83 | 286.5 | 280.23 | 282.51 | — |
| 2026-03-04 | 286.8 | 287.91 | 284.32 | 287.17 | — |
| 2026-03-03 | 286.43 | 288.49 | 282.87 | 285.98 | — |
| 2026-03-02 | 287.82 | 291.8 | 285.29 | 291.17 | — |
| 2026-02-27 | 288.63 | 291.68 | 287.68 | 290.63 | — |
| 2026-02-26 | 290.96 | 291.75 | 286.72 | 290.28 | — |
| 2026-02-25 | 294.57 | 296.52 | 288 | 289.74 | — |
| 2026-02-25 | 294.57 | 296.52 | 288 | 289.74 | — |
| 2026-02-25 | 294.57 | 296.52 | 288 | 289.74 | — |
| 2026-02-24 | 293.85 | 296.5 | 293.47 | 294.56 | — |
| 2026-02-23 | 295.49 | 298.35 | 292.54 | 293.22 | — |
| 2026-02-20 | 293.7 | 298.1 | 292.57 | 294.98 | — |
| 2026-02-19 | 295.06 | 296.94 | 292.38 | 293.82 | — |
| 2026-02-18 | 298.14 | 298.64 | 295.36 | 296.16 | — |
| 2026-02-17 | 299.44 | 301.5 | 295.73 | 297.42 | — |
| 2026-02-13 | 298.01 | 302.23 | 295.19 | 299.6 | — |
| 2026-02-12 | 299.91 | 303.16 | 297.87 | 298.51 | — |
| 2026-02-11 | 291.96 | 299.9 | 291.96 | 298.07 | — |
| 2026-02-10 | 291.55 | 295.29 | 289.31 | 294.25 | — |
| 2026-02-09 | 291.34 | 294.18 | 289.53 | 290.58 | — |
| 2026-02-06 | 289.66 | 294.79 | 287.5 | 293.57 | — |
| 2026-02-05 | 287.94 | 293.83 | 286.83 | 288.29 | — |
| 2026-02-04 | 281.7 | 293.67 | 281 | 288.8 | — |
| 2026-02-03 | 266.98 | 282.88 | 263.46 | 278.91 | — |
| 2026-02-02 | 261.28 | 265 | 260.06 | 264.21 | — |
| 2026-01-30 | 262.23 | 263.06 | 258.1 | 261.26 | — |
| 2026-01-29 | 259.97 | 263.78 | 258.43 | 262.86 | — |
| 2026-01-28 | 258.14 | 260.59 | 257.61 | 258.25 | — |
| 2026-01-27 | 259.46 | 260.73 | 257.75 | 258.69 | — |
| 2026-01-26 | 259.02 | 260.28 | 257.41 | 259.15 | — |
| 2026-01-23 | 259.9 | 260.43 | 256.96 | 258.26 | — |
| 2026-01-22 | 261.07 | 262.61 | 259.37 | 259.69 | — |
| 2026-01-21 | 256.78 | 262.08 | 256.33 | 259.94 | — |
| 2026-01-20 | 260.2 | 261.99 | 253.73 | 254.45 | — |