Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

1,030.10 +16.92 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.