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 (%)
Feb 28, 2018 242.22 242.80 237.63 237.63 815,993 -2.94(-1.22%)
Feb 27, 2018 246.85 248.94 240.56 240.56 669,954 -5.49(-2.23%)
Feb 26, 2018 242.80 246.55 241.88 246.05 542,817 +4.21(+1.74%)
Feb 23, 2018 240.65 242.21 239.08 241.84 517,268 +2.35(+0.98%)
Feb 22, 2018 239.51 241.82 238.49 239.49 752,612 +1.64(+0.69%)
Feb 21, 2018 240.16 242.53 237.84 237.85 605,110 -1.65(-0.69%)
Feb 20, 2018 240.30 243.55 238.56 239.50 527,036 -2.79(-1.15%)
Feb 16, 2018 242.29 242.29 242.29 0 -2.62(-1.07%)
Feb 15, 2018 242.32 247.00 240.07 244.91 889,130 +4.38(+1.82%)
Feb 14, 2018 244.04 244.86 237.61 240.53 1,277,648 -6.02(-2.44%)
Feb 13, 2018 242.74 247.65 241.62 246.55 969,423 +1.76(+0.72%)
Feb 12, 2018 244.79 247.12 243.35 244.79 1,465,629 +1.90(+0.78%)
Feb 09, 2018 235.70 244.71 233.05 242.89 1,990,086 +9.10(+3.89%)
Feb 08, 2018 234.68 239.60 232.63 233.79 1,007,499 -1.17(-0.50%)
Feb 07, 2018 234.16 236.91 232.03 234.95 1,088,068 +0.79(+0.34%)
Feb 06, 2018 223.45 237.85 223.45 234.16 1,335,971 +1.34(+0.57%)
Feb 05, 2018 233.11 234.15 227.28 232.82 974,969 -1.95(-0.83%)
Feb 02, 2018 239.68 239.74 234.57 234.77 935,199 -5.82(-2.42%)
Feb 01, 2018 241.41 246.16 238.88 240.59 997,639 -3.19(-1.31%)
Jan 31, 2018 249.50 250.79 241.84 243.78 1,909,148 -5.23(-2.10%)
Jan 30, 2018 247.24 250.20 245.13 249.02 1,212,364 +0.88(+0.35%)
Jan 29, 2018 258.13 260.35 247.39 248.14 1,712,434 -9.75(-3.78%)
Jan 26, 2018 260.35 262.40 255.23 257.89 1,523,294 -1.07(-0.41%)
Jan 25, 2018 248.61 269.54 247.94 258.95 5,375,779 +13.08(+5.32%)
Jan 24, 2018 233.60 247.93 232.59 245.87 4,555,894 +38.44(+18.53%)
Jan 23, 2018 205.72 208.92 204.32 207.43 1,361,644 -0.37(-0.18%)
Jan 22, 2018 207.13 208.26 201.83 207.80 1,073,338 -0.17(-0.08%)
Jan 19, 2018 206.56 209.64 205.33 207.98 728,112 +2.28(+1.11%)
Jan 18, 2018 204.43 208.31 204.26 205.70 1,428,821 +2.08(+1.02%)
Jan 17, 2018 205.78 206.44 202.16 203.62 1,938,914 -5.95(-2.84%)
Jan 16, 2018 214.41 214.41 208.98 209.57 1,018,709 -3.49(-1.64%)
Jan 12, 2018 213.06 213.06 213.06 0 -1.85(-0.86%)
Jan 11, 2018 210.19 215.16 209.47 214.91 749,701 +5.40(+2.58%)
Jan 10, 2018 210.93 209.51 924,576 -5.01(-2.33%)
Jan 09, 2018 215.62 216.77 213.73 214.52 845,686 -0.87(-0.40%)
Jan 08, 2018 214.52 216.06 212.20 215.39 1,056,109 +0.00(+0.00%)
Jan 05, 2018 213.67 215.72 212.74 215.39 852,955 +1.98(+0.93%)
Jan 04, 2018 212.49 214.21 210.79 213.41 1,051,224 +1.66(+0.78%)
Jan 03, 2018 212.78 214.06 210.10 211.75 996,880 -1.34(-0.63%)
Jan 02, 2018 214.30 215.87 210.64 213.09 704,314 -0.49(-0.23%)
Dec 29, 2017 213.58 213.58 213.58 0 -1.55(-0.72%)
Dec 28, 2017 214.65 215.34 212.69 215.13 488,706 +0.87(+0.41%)
Dec 27, 2017 213.36 214.36 212.49 214.26 374,460 +0.89(+0.42%)
Dec 26, 2017 211.55 215.16 211.55 213.36 613,799 +1.06(+0.50%)
Dec 22, 2017 212.38 213.22 210.09 212.31 647,118 -0.16(-0.08%)
Dec 21, 2017 209.16 213.07 208.74 212.47 641,667 +3.69(+1.77%)
Dec 20, 2017 208.35 209.77 207.41 208.78 628,642 +2.12(+1.03%)
Dec 19, 2017 208.04 208.54 205.63 206.66 564,349 -1.20(-0.58%)
Dec 18, 2017 208.19 209.45 206.07 207.86 791,701 -0.04(-0.02%)
Dec 15, 2017 203.18 208.57 203.04 207.90 1,474,853 +6.60(+3.28%)
Dec 14, 2017 202.82 204.03 201.04 201.30 547,039 -1.47(-0.73%)
Dec 13, 2017 201.69 203.01 200.22 202.78 544,743 +1.73(+0.86%)
Dec 12, 2017 201.05 202.71 200.01 201.05 708,523 -1.04(-0.51%)
Dec 11, 2017 202.04 204.19 201.68 202.09 443,793 -0.34(-0.17%)
Dec 08, 2017 201.64 203.45 200.92 202.43 637,555 +1.48(+0.74%)
Dec 07, 2017 200.44 202.61 199.39 200.94 769,841 +0.76(+0.38%)
Dec 06, 2017 204.50 204.50 199.18 200.18 1,870,485 -4.77(-2.33%)
Dec 05, 2017 207.18 208.16 204.15 204.96 1,356,576 -0.71(-0.35%)
Dec 04, 2017 200.16 209.66 200.16 205.67 1,645,150 +8.38(+4.25%)
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.