Indicators

W.W Grainger (NY: GWW )

920.30 -1.05 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	55.12	55.74	53.56	54.72	1,528,662	-0.30(-0.54%)
Mar 30, 2009	55.02	55.40	54.01	55.01	1,285,155	-2.37(-4.13%)
Mar 26, 2009	55.94	57.38	55.55	57.38	1,465,093	+2.11(+3.82%)
Mar 25, 2009	55.07	57.10	53.64	55.27	1,629,448	+0.53(+0.97%)
Mar 24, 2009	54.29	55.72	53.98	54.74	1,263,245	-0.19(-0.34%)
Mar 23, 2009	53.52	54.96	53.46	54.93	1,576,754	+2.92(+5.61%)
Mar 20, 2009	53.17	53.49	51.51	52.01	1,480,712	-0.74(-1.40%)
Mar 19, 2009	53.14	53.14	51.95	52.75	1,400,552	+0.08(+0.15%)
Mar 18, 2009	51.20	53.25	50.68	52.67	1,697,192	+0.85(+1.64%)
Mar 17, 2009	50.44	51.82	49.69	51.82	1,380,779	+1.67(+3.33%)
Mar 16, 2009	52.00	52.08	48.93	50.16	2,540,724	-1.19(-2.31%)
Mar 13, 2009	52.14	52.14	50.49	51.34	0	-0.46(-0.89%)
Mar 12, 2009	50.04	52.03	49.03	51.80	1,600,511	+1.74(+3.47%)
Mar 11, 2009	51.45	51.46	49.15	50.06	2,394,187	-0.75(-1.47%)
Mar 10, 2009	48.85	50.94	48.28	50.81	2,653,143	+2.96(+6.19%)
Mar 09, 2009	47.13	48.66	47.03	47.85	2,033,531	-0.06(-0.13%)
Mar 06, 2009	47.95	49.41	46.74	47.91	0	-0.20(-0.42%)
Mar 05, 2009	49.31	49.46	47.73	48.11	2,740,078	-2.10(-4.18%)
Mar 04, 2009	50.41	50.99	49.08	50.21	3,163,829	+0.27(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.