Indicators

W.W Grainger (NY: GWW )

931.94 +8.04 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	60.91	61.65	60.57	61.46	834,813	+0.45(+0.74%)
May 28, 2009	60.24	61.23	59.15	61.01	1,195,309	+0.62(+1.03%)
May 27, 2009	61.34	62.26	60.31	60.38	1,265,737	-0.90(-1.48%)
May 26, 2009	58.68	61.73	58.44	61.29	1,055,978	+2.25(+3.82%)
May 22, 2009	58.93	59.71	58.12	59.04	717,674	+0.13(+0.22%)
May 21, 2009	59.42	59.42	58.15	58.90	1,041,738	-1.10(-1.83%)
May 20, 2009	61.97	62.51	59.84	60.00	1,096,866	-1.59(-2.58%)
May 19, 2009	62.18	62.90	61.45	61.59	880,494	-0.92(-1.47%)
May 18, 2009	60.92	62.53	60.80	62.51	646,042	+1.93(+3.18%)
May 15, 2009	60.07	61.61	60.07	60.59	874,634	+0.29(+0.48%)
May 14, 2009	60.70	61.54	60.19	60.30	1,066,329	-0.16(-0.27%)
May 13, 2009	61.59	61.76	60.08	60.46	905,650	-1.95(-3.12%)
May 12, 2009	62.05	63.00	61.25	62.41	1,266,670	+1.08(+1.75%)
May 11, 2009	61.65	61.98	60.59	61.34	1,242,060	-1.65(-2.62%)
May 08, 2009	63.47	64.06	62.01	62.99	1,161,170	+0.41(+0.65%)
May 07, 2009	65.09	65.09	62.07	62.58	1,236,645	-2.11(-3.25%)
May 06, 2009	65.09	66.12	63.64	64.69	1,526,200	-0.32(-0.49%)
May 05, 2009	64.85	65.15	63.31	65.01	1,692,896	-0.53(-0.81%)
May 04, 2009	65.10	65.54	63.31	65.54	1,509,477	+0.99(+1.53%)

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.