Skip to main content

W.W Grainger (NY: GWW )

1,013.18 -0.80 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 34.70 35.48 34.70 35.41 666,274 +0.80(+2.30%)
May 29, 2003 35.12 35.39 34.55 34.61 532,149 -0.56(-1.60%)
May 28, 2003 35.37 35.37 34.97 35.17 555,888 +0.17(+0.50%)
May 27, 2003 33.94 35.02 33.85 35.00 497,068 +1.03(+3.04%)
May 23, 2003 34.05 34.17 33.70 33.97 407,387 +0.07(+0.20%)
May 22, 2003 33.61 34.15 33.58 33.90 520,543 +0.29(+0.86%)
May 21, 2003 34.06 34.06 33.55 33.61 783,123 -0.47(-1.38%)
May 20, 2003 34.31 34.45 33.67 34.08 481,374 -0.23(-0.66%)
May 19, 2003 35.18 35.21 34.25 34.31 567,362 -0.95(-2.69%)
May 16, 2003 35.26 35.45 34.92 35.26 588,331 -0.05(-0.15%)
May 15, 2003 35.03 35.44 35.03 35.31 788,398 +0.32(+0.91%)
May 14, 2003 35.60 35.62 34.88 34.99 360,569 -0.50(-1.41%)
May 13, 2003 35.44 35.63 35.12 35.49 500,761 +0.13(+0.36%)
May 12, 2003 35.03 35.53 34.59 35.36 353,974 +0.41(+1.17%)
May 09, 2003 34.35 35.05 34.35 34.96 386,022 +0.58(+1.70%)
May 08, 2003 34.88 34.89 34.33 34.37 693,442 -0.81(-2.31%)
May 07, 2003 35.30 35.61 35.09 35.18 1,020,908 -0.22(-0.62%)
May 06, 2003 35.26 35.64 35.21 35.40 668,912 +0.11(+0.30%)
May 05, 2003 35.60 35.70 35.15 35.30 701,487 +0.00(+0.00%)
May 02, 2003 34.69 35.30 34.58 35.30 1,408,118 +0.56(+1.62%)
May 01, 2003 34.99 35.01 34.47 34.74 1,066,804 -0.26(-0.74%)
Apr 30, 2003 34.43 35.11 34.18 34.99 785,892 +0.49(+1.43%)
Apr 29, 2003 34.25 34.55 34.18 34.50 708,477 +0.17(+0.51%)
Apr 28, 2003 33.26 34.50 33.26 34.33 702,278 +1.06(+3.19%)
Apr 25, 2003 34.01 34.01 33.18 33.26 606,267 -0.86(-2.51%)
Apr 24, 2003 34.35 34.40 34.11 34.12 363,734 -0.27(-0.77%)
Apr 23, 2003 34.07 34.50 33.90 34.39 694,629 +0.33(+0.96%)
Apr 22, 2003 34.05 34.13 33.54 34.06 953,384 +0.02(+0.04%)
Apr 21, 2003 34.12 34.26 34.01 34.05 561,427 +0.00(+0.00%)
Apr 17, 2003 34.64 34.64 33.93 34.05 1,614,911 -0.41(-1.19%)
Apr 16, 2003 34.35 34.67 34.20 34.45 1,237,329 +0.37(+1.09%)
Apr 15, 2003 34.67 34.67 34.03 34.08 733,139 -0.60(-1.73%)
Apr 14, 2003 34.04 34.68 33.97 34.68 401,189 +0.67(+1.98%)
Apr 11, 2003 34.35 34.80 33.86 34.01 308,079 -0.08(-0.22%)
Apr 10, 2003 33.89 34.25 33.57 34.08 583,056 +0.19(+0.56%)
Apr 09, 2003 34.54 34.65 33.86 33.89 525,950 -0.39(-1.15%)
Apr 08, 2003 34.77 34.88 34.20 34.29 713,884 -0.31(-0.90%)
Apr 07, 2003 34.65 35.43 34.55 34.60 752,262 +0.55(+1.60%)
Apr 04, 2003 34.14 34.46 33.84 34.05 510,256 -0.08(-0.24%)
Apr 03, 2003 34.31 34.44 33.87 34.14 617,214 +0.02(+0.04%)
Apr 02, 2003 33.06 34.27 33.06 34.12 626,841 +1.43(+4.36%)
Apr 01, 2003 32.72 32.75 32.26 32.70 539,798 +0.17(+0.51%)
Mar 31, 2003 32.51 32.79 32.07 32.53 594,662 -0.43(-1.31%)
Mar 28, 2003 33.40 33.40 32.72 32.96 348,831 -0.44(-1.32%)
Mar 27, 2003 33.36 33.78 32.76 33.40 404,881 -0.02(-0.05%)
Mar 26, 2003 33.89 33.89 33.36 33.42 691,332 -0.80(-2.33%)
Mar 25, 2003 33.93 34.40 33.74 34.21 552,063 -0.05(-0.15%)
Mar 24, 2003 35.11 35.11 33.78 34.27 648,470 -1.32(-3.71%)
Mar 21, 2003 34.48 35.58 34.38 35.58 425,719 +1.21(+3.51%)
Mar 20, 2003 34.08 34.45 33.39 34.38 698,717 +0.13(+0.38%)
Mar 19, 2003 34.23 34.36 34.03 34.25 1,819,990 -0.07(-0.20%)
Mar 18, 2003 33.93 34.35 33.54 34.32 676,825 +0.46(+1.37%)
Mar 17, 2003 32.69 33.89 32.18 33.86 741,316 +1.16(+3.55%)
Mar 14, 2003 32.91 32.91 32.45 32.70 389,583 -0.14(-0.42%)
Mar 13, 2003 31.79 32.87 31.66 32.83 1,308,282 +1.04(+3.27%)
Mar 12, 2003 32.14 32.14 31.39 31.79 748,701 -0.35(-1.08%)
Mar 11, 2003 32.93 32.95 32.09 32.14 805,279 -0.79(-2.39%)
Mar 10, 2003 33.54 33.61 32.93 32.93 443,128 -0.69(-2.05%)
Mar 07, 2003 33.14 33.87 32.82 33.62 511,575 +0.22(+0.66%)
Mar 06, 2003 33.48 33.68 33.07 33.40 685,133 -0.42(-1.23%)
Mar 05, 2003 33.95 34.06 33.60 33.82 582,133 -0.13(-0.38%)
Mar 04, 2003 34.73 34.77 33.83 33.95 370,196 -0.76(-2.18%)
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.