Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 215.09 217.53 214.54 216.72 484,479 +1.45(+0.67%)
May 29, 2014 214.50 215.35 212.78 215.27 288,870 +1.79(+0.84%)
May 28, 2014 212.67 214.35 211.69 213.48 279,926 +1.43(+0.67%)
May 27, 2014 213.27 214.03 211.79 212.06 357,269 -0.35(-0.17%)
May 23, 2014 211.63 212.41 212.41 212.41 231,758 +0.52(+0.25%)
May 22, 2014 211.71 212.81 211.00 211.89 121,948 +0.21(+0.10%)
May 21, 2014 209.84 212.00 209.16 211.68 409,651 +2.12(+1.01%)
May 20, 2014 214.02 214.58 208.47 209.56 534,177 -5.27(-2.45%)
May 19, 2014 213.08 214.96 211.95 214.83 336,813 +1.62(+0.76%)
May 16, 2014 211.78 213.31 210.92 213.21 393,860 +1.64(+0.77%)
May 15, 2014 212.38 213.64 210.51 211.57 538,133 -1.12(-0.53%)
May 14, 2014 213.52 213.84 211.88 212.69 305,919 -0.34(-0.16%)
May 13, 2014 213.84 214.57 211.71 213.03 412,910 -0.54(-0.26%)
May 12, 2014 210.98 213.79 210.98 213.58 452,484 +3.13(+1.49%)
May 09, 2014 211.32 211.38 209.33 210.45 363,571 -1.18(-0.56%)
May 08, 2014 209.02 213.03 208.30 211.62 398,661 +0.90(+0.43%)
May 07, 2014 209.17 211.14 208.99 210.72 391,867 +1.19(+0.57%)
May 06, 2014 209.66 210.26 208.87 209.53 277,258 -0.69(-0.33%)
May 05, 2014 209.32 210.84 208.80 210.22 239,593 -0.46(-0.22%)
May 02, 2014 210.73 212.50 210.55 210.68 333,955 -0.42(-0.20%)
May 01, 2014 213.18 213.18 210.35 211.10 387,826 -1.38(-0.65%)
Apr 30, 2014 207.21 212.83 205.56 212.48 885,825 +5.16(+2.49%)
Apr 29, 2014 209.71 210.37 207.18 207.32 343,616 -1.51(-0.72%)
Apr 28, 2014 209.20 210.09 205.90 208.83 443,030 +0.58(+0.28%)
Apr 25, 2014 210.07 210.09 206.72 208.24 581,876 -2.67(-1.27%)
Apr 24, 2014 213.61 213.65 209.54 210.92 368,885 -2.04(-0.96%)
Apr 23, 2014 212.48 213.75 212.48 212.95 324,020 -0.07(-0.03%)
Apr 22, 2014 211.61 213.57 210.89 213.02 444,516 +2.37(+1.13%)
Apr 21, 2014 210.33 211.60 209.91 210.65 358,927 +0.05(+0.02%)
Apr 17, 2014 208.42 210.60 210.60 210.60 714,667 +1.63(+0.78%)
Apr 16, 2014 213.81 215.49 207.60 208.97 893,044 -0.48(-0.23%)
Apr 15, 2014 208.77 209.86 206.08 209.45 823,522 +1.54(+0.74%)
Apr 14, 2014 210.10 210.10 206.26 207.91 569,497 -1.09(-0.52%)
Apr 11, 2014 210.47 212.90 208.80 209.00 614,787 -1.67(-0.79%)
Apr 10, 2014 216.15 216.50 210.52 210.67 536,195 -5.30(-2.46%)
Apr 09, 2014 213.24 216.30 212.90 215.97 767,839 +4.31(+2.04%)
Apr 08, 2014 205.87 212.04 204.82 211.66 639,058 +5.68(+2.76%)
Apr 07, 2014 212.02 212.12 205.82 205.98 473,123 -6.66(-3.13%)
Apr 04, 2014 215.02 216.60 212.48 212.64 650,253 -1.80(-0.84%)
Apr 03, 2014 213.40 214.82 212.54 214.43 424,162 +1.47(+0.69%)
Apr 02, 2014 211.28 213.94 211.23 212.96 416,512 +1.61(+0.76%)
Apr 01, 2014 212.10 212.95 210.82 211.35 649,016 +0.33(+0.15%)
Mar 31, 2014 210.31 211.61 208.96 211.03 669,372 +2.68(+1.29%)
Mar 28, 2014 209.55 210.44 208.12 208.34 605,457 -0.66(-0.32%)
Mar 27, 2014 210.06 210.77 208.21 209.00 511,222 -0.40(-0.19%)
Mar 26, 2014 213.52 213.76 209.40 209.41 513,477 -3.25(-1.53%)
Mar 25, 2014 210.82 213.18 210.82 212.65 510,711 +2.63(+1.25%)
Mar 24, 2014 211.39 211.76 209.43 210.02 446,349 -0.43(-0.20%)
Mar 21, 2014 211.54 212.58 209.38 210.45 1,062,467 +0.78(+0.37%)
Mar 20, 2014 207.84 209.81 206.37 209.67 428,882 +0.90(+0.43%)
Mar 19, 2014 211.58 211.69 207.04 208.77 500,146 -2.64(-1.25%)
Mar 18, 2014 210.21 211.79 209.41 211.41 433,533 +1.20(+0.57%)
Mar 17, 2014 206.71 210.31 206.71 210.21 527,984 +3.88(+1.88%)
Mar 14, 2014 204.63 207.57 203.78 206.32 760,331 +0.99(+0.48%)
Mar 13, 2014 211.81 211.88 205.08 205.33 808,853 -5.00(-2.38%)
Mar 12, 2014 209.44 210.84 207.63 210.33 707,952 -1.68(-0.79%)
Mar 11, 2014 215.18 215.18 211.52 212.01 403,554 -1.61(-0.75%)
Mar 10, 2014 212.07 214.39 212.07 213.62 371,779 -0.99(-0.46%)
Mar 07, 2014 215.88 216.60 214.26 214.61 487,858 -0.44(-0.21%)
Mar 06, 2014 214.85 216.64 213.98 215.05 505,965 +0.43(+0.20%)
Mar 05, 2014 213.05 215.19 212.46 214.62 382,468 +1.73(+0.81%)
Mar 04, 2014 213.81 214.21 211.66 212.90 498,133 +1.34(+0.64%)
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.