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 (%)
Jun 28, 2013 209.40 210.08 206.56 207.86 444,533 -2.05(-0.98%)
Jun 27, 2013 210.60 211.86 208.96 209.91 427,701 +0.63(+0.30%)
Jun 26, 2013 211.88 212.76 209.13 209.28 512,768 -1.27(-0.60%)
Jun 25, 2013 204.45 210.88 204.45 210.56 293,344 +3.72(+1.80%)
Jun 24, 2013 205.60 208.72 203.92 206.84 351,247 -0.24(-0.12%)
Jun 21, 2013 207.18 208.57 204.86 207.08 411,340 +1.41(+0.69%)
Jun 20, 2013 205.63 207.08 204.64 205.67 357,665 -1.80(-0.87%)
Jun 19, 2013 210.73 211.16 207.43 207.46 218,652 -3.44(-1.63%)
Jun 18, 2013 208.98 211.02 208.02 210.90 207,558 +1.25(+0.59%)
Jun 17, 2013 211.04 211.35 208.57 209.66 253,766 -0.02(-0.01%)
Jun 14, 2013 208.11 210.33 207.87 209.67 299,494 +0.52(+0.25%)
Jun 13, 2013 207.84 209.90 207.26 209.15 463,076 +1.39(+0.67%)
Jun 12, 2013 211.18 211.47 207.76 207.76 297,246 -2.42(-1.15%)
Jun 11, 2013 208.29 211.75 207.71 210.18 426,337 -0.89(-0.42%)
Jun 10, 2013 215.13 215.13 210.36 211.07 324,423 -3.73(-1.74%)
Jun 07, 2013 210.86 214.93 210.18 214.81 251,420 +6.09(+2.92%)
Jun 06, 2013 207.53 208.81 206.08 208.72 322,791 +1.30(+0.62%)
Jun 05, 2013 210.65 210.65 207.30 207.42 502,441 -4.19(-1.98%)
Jun 04, 2013 213.20 213.52 208.81 211.61 351,990 -1.47(-0.69%)
Jun 03, 2013 212.02 213.28 208.19 213.08 312,522 +0.88(+0.42%)
May 31, 2013 208.45 215.41 208.45 212.19 483,383 +3.58(+1.71%)
May 30, 2013 211.25 211.51 208.26 208.62 545,385 -1.56(-0.74%)
May 29, 2013 212.32 213.82 210.07 210.18 381,406 -4.00(-1.87%)
May 28, 2013 214.68 214.79 211.90 214.17 390,831 +1.70(+0.80%)
May 24, 2013 211.42 213.55 209.89 212.47 308,539 -0.64(-0.30%)
May 23, 2013 213.36 214.50 211.17 213.11 661,161 -1.13(-0.53%)
May 22, 2013 220.07 221.86 213.44 214.24 524,729 -6.12(-2.78%)
May 21, 2013 216.90 221.84 216.82 220.35 285,178 +3.34(+1.54%)
May 20, 2013 216.79 217.53 215.56 217.02 211,496 -0.05(-0.02%)
May 17, 2013 213.04 217.12 213.04 217.07 241,864 +4.03(+1.89%)
May 16, 2013 215.12 215.87 212.56 213.04 341,573 -2.75(-1.28%)
May 15, 2013 215.25 216.31 213.64 215.79 416,086 +3.56(+1.68%)
May 13, 2013 211.97 213.89 211.25 212.23 326,439 +0.77(+0.36%)
May 10, 2013 208.10 211.52 207.48 211.46 595,078 +4.09(+1.97%)
May 09, 2013 206.94 209.36 206.44 207.37 337,859 -0.03(-0.01%)
May 08, 2013 207.86 208.07 206.45 207.40 330,394 -0.50(-0.24%)
May 07, 2013 204.66 207.94 204.50 207.90 313,844 +3.80(+1.86%)
May 06, 2013 202.51 205.26 202.51 204.10 223,898 -0.12(-0.06%)
May 03, 2013 200.77 204.88 199.09 204.22 372,174 +5.12(+2.57%)
May 02, 2013 198.67 200.86 198.03 199.09 305,849 +1.26(+0.64%)
May 01, 2013 202.22 202.40 197.76 197.83 319,688 -4.57(-2.26%)
Apr 30, 2013 198.64 202.42 198.64 202.41 425,394 +0.73(+0.36%)
Apr 29, 2013 199.23 203.03 195.01 201.67 326,282 +0.28(+0.14%)
Apr 26, 2013 204.93 201.64 200.23 201.40 277,254 -0.25(-0.12%)
Apr 25, 2013 201.53 203.52 201.35 201.64 264,779 -0.62(-0.31%)
Apr 24, 2013 203.03 203.84 200.85 202.26 259,642 +0.36(+0.18%)
Apr 23, 2013 201.20 202.76 199.58 201.90 384,030 +1.75(+0.87%)
Apr 22, 2013 199.28 200.85 197.96 200.16 492,251 +0.56(+0.28%)
Apr 19, 2013 198.59 201.04 196.11 199.60 585,075 +2.01(+1.02%)
Apr 18, 2013 194.32 198.04 194.32 197.58 521,980 +2.00(+1.02%)
Apr 17, 2013 194.66 196.68 192.93 195.58 1,013,119 -3.05(-1.54%)
Apr 16, 2013 196.14 201.57 193.97 198.63 1,784,247 +13.29(+7.17%)
Apr 15, 2013 185.43 186.95 183.70 185.35 878,876 -1.89(-1.01%)
Apr 12, 2013 187.41 188.39 186.42 187.24 461,286 -0.71(-0.38%)
Apr 11, 2013 186.79 191.00 186.21 187.95 717,852 +1.26(+0.68%)
Apr 10, 2013 185.20 187.79 182.33 186.69 678,307 +0.90(+0.49%)
Apr 09, 2013 184.12 186.28 183.16 185.78 387,537 +1.32(+0.72%)
Apr 08, 2013 183.84 191.64 182.34 184.46 419,588 +2.14(+1.18%)
Apr 05, 2013 182.14 183.27 180.68 182.32 260,542 -2.17(-1.18%)
Apr 04, 2013 178.56 184.55 178.52 184.49 501,752 +6.30(+3.54%)
Apr 03, 2013 179.90 180.15 177.91 178.19 460,427 -1.41(-0.79%)
Apr 02, 2013 181.23 182.26 179.42 179.60 435,553 -0.91(-0.50%)
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.