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

W.W Grainger (NY: GWW )

942.65 +5.11 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
May 31, 2017 153.64 154.01 151.66 153.92 1,702,038 +0.28(+0.18%)
May 30, 2017 155.09 155.74 153.34 153.64 853,172 -1.44(-0.93%)
May 26, 2017 156.35 156.79 153.57 155.08 892,196 -2.49(-1.58%)
May 25, 2017 158.47 159.38 157.16 157.57 1,033,463 -0.84(-0.53%)
May 24, 2017 158.25 159.97 157.04 158.41 1,408,563 +0.62(+0.39%)
May 23, 2017 159.17 159.65 157.56 157.80 1,095,905 -1.50(-0.94%)
May 22, 2017 156.75 159.92 156.75 159.30 1,134,153 +3.08(+1.97%)
May 19, 2017 155.36 157.24 155.09 156.22 1,051,331 +1.38(+0.89%)
May 18, 2017 152.35 158.13 152.07 154.83 1,465,495 -1.31(-0.84%)
May 17, 2017 160.01 160.46 155.01 156.14 1,445,244 -3.87(-2.42%)
May 16, 2017 161.75 161.91 159.40 160.01 932,517 -2.04(-1.26%)
May 15, 2017 164.93 165.27 160.53 162.05 1,582,240 -2.89(-1.75%)
May 12, 2017 167.43 167.49 164.32 164.94 766,964 -2.74(-1.64%)
May 11, 2017 167.78 168.41 165.28 167.69 785,468 -0.15(-0.09%)
May 10, 2017 167.65 168.26 166.54 167.84 849,531 +0.08(+0.05%)
May 09, 2017 169.06 169.71 167.10 167.76 1,276,793 -1.08(-0.64%)
May 08, 2017 168.81 169.64 168.01 168.84 615,165 -0.22(-0.13%)
May 05, 2017 167.46 169.19 166.43 169.06 866,364 +1.51(+0.90%)
May 04, 2017 171.04 171.53 166.00 167.55 1,284,731 -2.86(-1.68%)
May 03, 2017 168.62 170.61 167.82 170.41 928,133 +1.23(+0.73%)
May 02, 2017 168.88 169.50 167.70 169.18 697,328 +1.15(+0.68%)
May 01, 2017 171.37 171.70 167.15 168.03 1,054,535 -2.98(-1.74%)
Apr 28, 2017 171.49 171.88 168.97 171.01 1,379,549 -0.42(-0.24%)
Apr 27, 2017 173.03 173.15 170.61 171.43 1,026,793 -0.89(-0.51%)
Apr 26, 2017 172.44 172.99 170.31 172.32 916,293 +0.72(+0.42%)
Apr 25, 2017 171.13 173.17 170.84 171.60 1,392,882 +1.29(+0.76%)
Apr 24, 2017 175.44 175.44 168.96 170.31 1,722,458 -2.88(-1.67%)
Apr 21, 2017 174.03 174.62 171.77 173.19 1,425,020 -0.72(-0.41%)
Apr 20, 2017 174.13 174.77 172.42 173.91 1,781,216 +0.54(+0.31%)
Apr 19, 2017 173.90 177.18 170.84 173.37 4,122,081 -1.97(-1.12%)
Apr 18, 2017 179.86 186.01 173.34 175.34 6,157,956 -22.54(-11.39%)
Apr 17, 2017 197.53 198.60 196.85 197.88 1,168,606 +1.30(+0.66%)
Apr 13, 2017 198.78 200.56 196.35 196.57 1,005,824 -1.96(-0.99%)
Apr 12, 2017 199.63 202.08 198.30 198.53 1,318,335 -5.14(-2.52%)
Apr 11, 2017 202.54 204.43 202.29 203.67 1,018,928 +0.12(+0.06%)
Apr 10, 2017 203.34 205.40 203.03 203.56 1,062,162 +0.09(+0.04%)
Apr 07, 2017 203.69 205.12 202.90 203.47 746,078 -0.48(-0.24%)
Apr 06, 2017 205.73 206.66 203.22 203.95 973,014 -1.70(-0.83%)
Apr 05, 2017 205.85 207.63 205.19 205.65 1,459,154 +0.82(+0.40%)
Apr 04, 2017 204.94 206.14 204.15 204.83 894,640 -0.35(-0.17%)
Apr 03, 2017 206.55 208.25 203.91 205.18 1,212,997 -1.39(-0.67%)
Mar 31, 2017 206.90 208.41 204.63 206.57 786,136 -0.98(-0.47%)
Mar 30, 2017 209.18 209.18 205.89 207.54 877,145 -3.45(-1.64%)
Mar 29, 2017 211.97 213.78 210.96 211.00 1,328,679 -1.28(-0.60%)
Mar 28, 2017 210.77 213.61 209.64 212.27 528,924 +1.62(+0.77%)
Mar 27, 2017 210.13 210.96 207.42 210.66 780,036 -1.92(-0.90%)
Mar 24, 2017 214.38 215.42 212.00 212.57 436,663 -0.98(-0.46%)
Mar 23, 2017 213.03 215.33 212.31 213.55 545,670 +0.56(+0.26%)
Mar 22, 2017 213.12 215.15 211.37 212.99 685,982 -0.05(-0.02%)
Mar 21, 2017 215.62 216.42 211.67 213.04 778,759 -1.74(-0.81%)
Mar 20, 2017 216.61 216.77 213.88 214.78 633,787 -1.73(-0.80%)
Mar 17, 2017 217.43 218.71 215.94 216.51 826,012 -0.99(-0.45%)
Mar 16, 2017 219.74 220.07 216.98 217.50 413,855 -2.09(-0.95%)
Mar 15, 2017 217.53 220.15 216.91 219.59 538,555 +2.58(+1.19%)
Mar 14, 2017 217.35 218.14 216.10 217.01 609,220 -1.62(-0.74%)
Mar 13, 2017 217.57 218.90 215.71 218.63 570,877 +1.06(+0.49%)
Mar 10, 2017 217.43 218.81 215.59 217.57 774,189 +1.01(+0.47%)
Mar 09, 2017 221.87 222.81 215.49 216.56 655,321 -5.44(-2.45%)
Mar 08, 2017 222.67 224.01 221.84 222.00 669,701 -0.39(-0.18%)
Mar 07, 2017 223.57 223.91 221.55 222.39 512,774 -1.53(-0.68%)
Mar 06, 2017 221.04 224.41 219.82 223.92 632,737 +2.17(+0.98%)
Mar 03, 2017 220.49 222.31 219.32 221.75 678,217 +1.47(+0.67%)
Mar 02, 2017 223.53 224.22 219.70 220.28 664,247 -3.46(-1.55%)
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.