Skip to main content

W.W Grainger (NY: GWW )

1,013.18 -0.80 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 201.02 201.19 199.30 200.18 589,326 -1.43(-0.71%)
Mar 30, 2015 200.05 202.20 199.45 201.61 466,387 +2.45(+1.23%)
Mar 27, 2015 198.76 199.65 197.95 199.16 450,986 +0.23(+0.12%)
Mar 26, 2015 199.02 199.75 198.09 198.93 595,012 -0.42(-0.21%)
Mar 25, 2015 200.10 200.82 198.82 199.35 714,694 +0.53(+0.26%)
Mar 24, 2015 198.25 200.56 198.25 198.82 630,552 +0.54(+0.27%)
Mar 23, 2015 198.87 199.00 197.11 198.28 761,664 -2.19(-1.09%)
Mar 20, 2015 202.10 202.37 200.20 200.47 1,471,518 -0.77(-0.38%)
Mar 19, 2015 201.25 202.03 199.31 201.24 627,971 -1.15(-0.57%)
Mar 18, 2015 198.64 203.18 197.10 202.39 829,751 +3.34(+1.68%)
Mar 17, 2015 197.03 199.52 196.08 199.05 600,975 +0.40(+0.20%)
Mar 16, 2015 196.87 198.79 195.92 198.66 525,251 +2.79(+1.43%)
Mar 13, 2015 195.95 197.11 194.73 195.86 783,545 -0.84(-0.43%)
Mar 12, 2015 197.81 198.68 195.38 196.70 710,343 -0.39(-0.20%)
Mar 11, 2015 195.25 197.37 193.68 197.09 1,147,546 +1.61(+0.83%)
Mar 10, 2015 198.27 199.25 195.42 195.48 1,115,351 -4.72(-2.36%)
Mar 09, 2015 199.96 201.52 199.25 200.20 614,824 +0.47(+0.24%)
Mar 06, 2015 200.51 200.80 199.22 199.72 569,554 -2.35(-1.16%)
Mar 05, 2015 200.96 203.02 199.89 202.08 636,295 +1.73(+0.86%)
Mar 04, 2015 202.42 204.84 204.84 200.34 1,365,044 -4.49(-2.19%)
Mar 03, 2015 202.47 204.99 201.58 204.84 818,863 +1.77(+0.87%)
Mar 02, 2015 201.12 203.23 200.34 203.06 643,791 +1.94(+0.97%)
Feb 27, 2015 203.86 204.56 201.12 201.12 898,132 -2.95(-1.44%)
Feb 26, 2015 203.36 204.33 202.40 204.06 658,799 +0.67(+0.33%)
Feb 25, 2015 201.34 204.53 199.92 203.39 653,975 +1.77(+0.88%)
Feb 24, 2015 200.34 202.29 199.53 201.63 682,673 +1.14(+0.57%)
Feb 23, 2015 201.07 201.85 199.78 200.49 574,449 -1.67(-0.83%)
Feb 20, 2015 199.25 202.25 198.01 202.16 717,150 +2.20(+1.10%)
Feb 19, 2015 200.15 201.00 199.08 199.96 622,965 -0.09(-0.04%)
Feb 18, 2015 198.94 201.91 198.82 200.05 837,986 +1.54(+0.77%)
Feb 17, 2015 199.44 200.40 196.77 198.51 943,023 -0.87(-0.44%)
Feb 13, 2015 198.98 199.38 199.38 199.38 781,819 +0.47(+0.24%)
Feb 12, 2015 200.99 201.69 195.68 198.91 1,505,924 -2.79(-1.38%)
Feb 11, 2015 201.81 202.87 199.97 201.70 1,047,190 -1.09(-0.54%)
Feb 10, 2015 203.45 203.74 200.91 202.79 525,562 +0.21(+0.10%)
Feb 09, 2015 203.04 205.32 201.52 202.58 600,490 -1.42(-0.70%)
Feb 06, 2015 203.35 206.09 203.35 204.00 596,923 +0.24(+0.12%)
Feb 05, 2015 203.44 204.93 202.01 203.76 981,652 +1.65(+0.81%)
Feb 04, 2015 204.70 204.89 199.61 202.11 1,839,187 -4.57(-2.21%)
Feb 03, 2015 204.38 207.25 204.32 206.68 558,905 +3.43(+1.69%)
Feb 02, 2015 197.54 203.67 197.15 203.25 666,992 +3.95(+1.98%)
Jan 30, 2015 198.02 201.43 197.13 199.31 797,119 -0.07(-0.03%)
Jan 29, 2015 195.63 200.16 195.32 199.37 781,673 +4.12(+2.11%)
Jan 28, 2015 196.70 196.84 193.84 195.25 826,842 -0.54(-0.28%)
Jan 27, 2015 194.84 197.20 193.56 195.79 796,105 -2.65(-1.33%)
Jan 26, 2015 199.79 204.41 197.33 198.43 1,377,473 -9.45(-4.54%)
Jan 23, 2015 205.78 209.32 205.78 207.88 938,071 +0.70(+0.34%)
Jan 22, 2015 207.23 207.99 205.51 207.18 481,375 +0.82(+0.40%)
Jan 21, 2015 203.80 208.71 203.59 206.36 556,723 +1.33(+0.65%)
Jan 20, 2015 204.51 206.01 202.66 205.03 433,161 +1.12(+0.55%)
Jan 16, 2015 201.06 204.16 198.63 203.91 774,201 +2.85(+1.42%)
Jan 15, 2015 204.43 206.88 200.93 201.06 579,863 -3.36(-1.65%)
Jan 14, 2015 204.44 205.35 202.82 204.43 891,972 -1.30(-0.63%)
Jan 13, 2015 208.60 209.56 203.94 205.73 474,421 -1.44(-0.70%)
Jan 12, 2015 210.46 211.23 206.28 207.17 434,883 -2.60(-1.24%)
Jan 09, 2015 211.86 211.93 208.63 209.78 397,432 -2.46(-1.16%)
Jan 08, 2015 209.06 212.31 209.06 212.23 536,003 +4.62(+2.23%)
Jan 07, 2015 207.89 208.79 205.45 207.61 401,789 +0.19(+0.09%)
Jan 06, 2015 210.87 211.22 205.22 207.43 507,976 -2.98(-1.42%)
Jan 05, 2015 214.40 214.94 209.73 210.41 466,356 -5.27(-2.44%)
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.