Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	55.00	55.62	53.45	54.60	1,531,946	-0.30(-0.54%)
Mar 30, 2009	54.90	55.28	53.90	54.89	1,287,916	-2.37(-4.13%)
Mar 26, 2009	55.82	57.26	55.43	57.26	1,468,240	+2.11(+3.82%)
Mar 25, 2009	54.95	56.98	53.52	55.15	1,632,949	+0.53(+0.97%)
Mar 24, 2009	54.17	55.60	53.87	54.62	1,265,959	-0.19(-0.34%)
Mar 23, 2009	53.41	54.84	53.35	54.81	1,580,142	+2.91(+5.61%)
Mar 20, 2009	53.06	53.37	51.40	51.90	1,483,894	-0.74(-1.40%)
Mar 19, 2009	53.03	53.03	51.84	52.64	1,403,561	+0.08(+0.15%)
Mar 18, 2009	51.09	53.14	50.57	52.56	1,700,838	+0.85(+1.64%)
Mar 17, 2009	50.34	51.71	49.58	51.71	1,383,745	+1.66(+3.33%)
Mar 16, 2009	51.88	51.97	48.83	50.05	2,546,183	-1.18(-2.31%)
Mar 13, 2009	52.03	52.03	50.38	51.23	0	-0.46(-0.89%)
Mar 12, 2009	49.93	51.92	48.93	51.69	1,603,950	+1.73(+3.47%)
Mar 11, 2009	51.34	51.35	49.04	49.95	2,399,331	-0.75(-1.47%)
Mar 10, 2009	48.74	50.83	48.18	50.70	2,658,843	+2.96(+6.19%)
Mar 09, 2009	47.03	48.55	46.93	47.75	2,037,900	-0.06(-0.13%)
Mar 06, 2009	47.85	49.30	46.64	47.81	0	-0.20(-0.42%)
Mar 05, 2009	49.21	49.36	47.63	48.01	2,745,965	-2.09(-4.18%)
Mar 04, 2009	50.30	50.88	48.97	50.10	3,170,627	+0.27(+0.55%)

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.