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

W.W Grainger (NY: GWW )

958.68 +4.52 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2012 169.13 170.79 168.04 169.82 576,399 +0.43(+0.26%)
Sep 27, 2012 170.06 170.06 166.69 169.38 596,523 +0.49(+0.29%)
Sep 26, 2012 168.15 169.90 167.46 168.90 874,398 +0.47(+0.28%)
Sep 25, 2012 166.43 170.09 166.04 168.42 805,747 +2.56(+1.54%)
Sep 24, 2012 164.81 166.53 164.24 165.86 355,746 +0.40(+0.24%)
Sep 21, 2012 167.26 167.58 165.30 165.47 402,492 -1.00(-0.60%)
Sep 20, 2012 165.60 166.65 163.79 166.47 459,014 +0.42(+0.25%)
Sep 19, 2012 166.99 167.16 165.81 166.05 318,204 -0.90(-0.54%)
Sep 18, 2012 168.02 168.41 166.51 166.95 275,482 -1.04(-0.62%)
Sep 17, 2012 167.17 169.13 167.17 167.99 370,010 +0.10(+0.06%)
Sep 14, 2012 168.78 171.01 167.76 167.89 870,116 +0.07(+0.04%)
Sep 13, 2012 165.20 170.97 164.72 167.82 923,778 -0.70(-0.42%)
Sep 12, 2012 166.54 168.56 165.74 168.52 615,241 +2.53(+1.53%)
Sep 11, 2012 165.42 166.53 164.67 165.99 528,953 +0.55(+0.33%)
Sep 10, 2012 166.80 167.20 165.28 165.43 508,500 -0.61(-0.37%)
Sep 07, 2012 166.08 168.24 165.83 166.04 625,362 +0.07(+0.04%)
Sep 06, 2012 166.39 167.11 164.62 165.97 888,044 +0.17(+0.10%)
Sep 05, 2012 169.91 170.53 165.80 165.80 667,587 -4.73(-2.78%)
Sep 04, 2012 167.99 172.21 167.71 170.53 902,420 +2.68(+1.60%)
Aug 31, 2012 168.06 169.38 167.07 167.85 442,880 +1.38(+0.83%)
Aug 30, 2012 165.06 167.29 164.99 166.47 405,231 -0.11(-0.07%)
Aug 29, 2012 168.19 168.35 165.79 166.59 357,855 -1.57(-0.94%)
Aug 27, 2012 167.46 169.24 166.69 168.16 391,560 +1.10(+0.66%)
Aug 24, 2012 165.99 168.13 165.26 167.06 230,233 +0.70(+0.42%)
Aug 23, 2012 165.86 167.24 165.33 166.36 333,061 -0.76(-0.45%)
Aug 22, 2012 165.01 168.55 164.88 167.12 318,525 +1.17(+0.71%)
Aug 21, 2012 167.83 168.29 165.72 165.94 407,034 -1.78(-1.06%)
Aug 20, 2012 169.30 169.30 166.31 167.72 240,047 -1.21(-0.71%)
Aug 17, 2012 168.68 169.27 166.64 168.93 383,952 +0.96(+0.57%)
Aug 16, 2012 164.83 168.40 163.86 167.97 378,489 +3.02(+1.83%)
Aug 15, 2012 163.81 165.53 163.66 164.94 303,316 +0.97(+0.59%)
Aug 14, 2012 165.37 166.29 163.60 163.97 307,704 -0.06(-0.04%)
Aug 13, 2012 162.73 164.09 161.76 164.04 322,192 +0.44(+0.27%)
Aug 10, 2012 163.17 163.79 160.68 163.60 794,138 -3.07(-1.84%)
Aug 09, 2012 167.18 167.97 166.02 166.67 393,871 -0.95(-0.56%)
Aug 08, 2012 168.76 168.86 166.76 167.62 350,157 -1.42(-0.84%)
Aug 07, 2012 169.29 170.46 168.49 169.04 380,528 +1.36(+0.81%)
Aug 06, 2012 167.52 168.94 166.28 167.68 367,815 +1.02(+0.61%)
Aug 03, 2012 166.35 167.31 164.32 166.66 475,514 +3.26(+2.00%)
Aug 02, 2012 164.49 166.60 161.76 163.40 597,486 -1.41(-0.86%)
Aug 01, 2012 167.08 167.19 164.15 164.81 523,175 -1.48(-0.89%)
Jul 31, 2012 168.83 168.83 165.89 166.28 512,067 -2.21(-1.31%)
Jul 30, 2012 168.99 169.44 166.97 168.49 612,203 -0.17(-0.10%)
Jul 27, 2012 165.20 168.81 164.48 168.66 615,328 +4.47(+2.72%)
Jul 26, 2012 164.25 169.44 161.66 164.20 471,174 +2.47(+1.53%)
Jul 25, 2012 162.23 163.61 160.33 161.73 522,358 +0.38(+0.24%)
Jul 24, 2012 166.42 166.82 158.94 161.35 1,027,658 -4.46(-2.69%)
Jul 23, 2012 163.17 166.71 160.95 165.81 545,340 -0.45(-0.27%)
Jul 20, 2012 166.24 166.83 164.12 166.26 1,285,584 -0.75(-0.45%)
Jul 19, 2012 170.89 170.94 166.25 167.01 1,423,424 -3.94(-2.30%)
Jul 18, 2012 154.20 171.59 154.20 170.94 2,887,661 +17.54(+11.43%)
Jul 17, 2012 153.03 154.51 151.74 153.41 820,990 +0.71(+0.47%)
Jul 16, 2012 154.01 154.42 151.11 152.69 667,241 -1.36(-0.88%)
Jul 13, 2012 150.35 154.24 150.35 154.05 654,084 +3.52(+2.34%)
Jul 12, 2012 143.53 151.19 143.29 150.53 1,487,933 +5.20(+3.58%)
Jul 11, 2012 150.10 150.53 144.48 145.33 1,496,942 -4.49(-3.00%)
Jul 10, 2012 153.16 154.24 148.80 149.82 603,292 -2.82(-1.85%)
Jul 09, 2012 152.40 153.88 149.55 152.65 678,416 +0.21(+0.14%)
Jul 06, 2012 153.45 155.27 152.13 152.44 520,757 -3.33(-2.14%)
Jul 05, 2012 157.01 157.01 155.33 155.76 479,910 -1.22(-0.78%)
Jul 03, 2012 153.93 157.81 153.17 156.99 554,271 +2.66(+1.72%)
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.