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

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2014 212.13 214.21 211.08 211.60 491,834 -0.31(-0.15%)
Sep 29, 2014 210.05 213.01 210.05 211.91 440,172 +0.00(+0.00%)
Sep 26, 2014 210.64 212.91 210.50 211.91 281,183 +1.59(+0.76%)
Sep 25, 2014 211.75 212.18 210.32 210.32 507,274 -2.12(-1.00%)
Sep 24, 2014 211.22 213.86 211.22 212.44 400,572 +0.87(+0.41%)
Sep 23, 2014 211.00 212.29 210.31 211.58 503,598 +0.25(+0.12%)
Sep 22, 2014 212.56 213.16 210.75 211.32 353,414 -1.77(-0.83%)
Sep 19, 2014 213.90 214.06 212.04 213.09 497,459 +0.29(+0.13%)
Sep 18, 2014 211.14 213.15 210.33 212.81 377,878 +2.34(+1.11%)
Sep 17, 2014 210.10 211.47 209.31 210.47 597,429 +1.37(+0.66%)
Sep 16, 2014 208.84 209.38 206.70 209.10 529,009 +0.21(+0.10%)
Sep 15, 2014 209.27 209.62 207.45 208.89 272,642 -0.03(-0.01%)
Sep 12, 2014 206.78 208.95 206.26 208.91 607,081 +1.61(+0.77%)
Sep 11, 2014 206.51 208.05 205.74 207.31 357,410 -0.03(-0.02%)
Sep 10, 2014 207.91 207.91 206.21 207.34 292,417 -0.25(-0.12%)
Sep 09, 2014 209.57 209.57 207.54 207.59 395,666 -1.65(-0.79%)
Sep 08, 2014 209.03 210.69 209.03 209.24 284,628 -0.54(-0.26%)
Sep 05, 2014 211.21 211.59 209.32 209.78 479,511 -1.82(-0.86%)
Sep 04, 2014 211.17 213.01 211.17 211.59 541,832 +1.50(+0.72%)
Sep 03, 2014 208.05 210.14 208.53 210.09 480,548 +2.03(+0.98%)
Sep 02, 2014 207.67 208.21 207.67 208.05 442,734 +1.03(+0.50%)
Aug 29, 2014 206.49 207.02 207.02 207.02 304,807 +0.54(+0.26%)
Aug 28, 2014 205.70 206.74 205.18 206.48 304,862 -0.37(-0.18%)
Aug 27, 2014 208.76 208.84 206.38 206.85 375,439 -2.35(-1.12%)
Aug 26, 2014 209.99 210.51 208.36 209.20 482,545 -0.66(-0.31%)
Aug 25, 2014 208.88 210.77 208.63 209.85 592,762 +2.14(+1.03%)
Aug 22, 2014 208.09 208.63 207.42 207.71 290,495 -0.71(-0.34%)
Aug 21, 2014 206.04 208.87 205.05 208.41 401,280 +2.23(+1.08%)
Aug 20, 2014 206.62 206.84 205.66 206.19 534,765 -0.39(-0.19%)
Aug 19, 2014 204.17 206.99 203.61 206.57 475,001 +2.39(+1.17%)
Aug 18, 2014 201.07 204.22 199.75 204.19 627,943 +4.71(+2.36%)
Aug 15, 2014 201.03 201.78 198.07 199.48 413,513 -1.03(-0.51%)
Aug 14, 2014 201.80 202.24 200.26 200.50 434,663 -0.95(-0.47%)
Aug 13, 2014 200.98 202.24 200.76 201.45 426,283 +0.69(+0.34%)
Aug 12, 2014 199.57 201.29 199.01 200.76 311,147 +0.97(+0.48%)
Aug 11, 2014 199.99 201.75 199.69 199.80 352,636 +0.86(+0.43%)
Aug 08, 2014 196.76 198.53 196.16 198.94 448,777 +2.96(+1.51%)
Aug 07, 2014 198.44 199.23 195.67 195.98 393,843 -1.24(-0.63%)
Aug 06, 2014 195.94 198.12 194.45 197.22 487,269 +0.64(+0.32%)
Aug 05, 2014 195.40 197.67 194.85 196.59 532,792 -0.12(-0.06%)
Aug 04, 2014 197.07 197.07 193.52 196.71 727,219 -0.17(-0.08%)
Aug 01, 2014 195.71 197.47 195.13 196.87 624,797 +0.05(+0.03%)
Jul 31, 2014 199.28 200.14 196.53 196.82 606,076 -4.08(-2.03%)
Jul 30, 2014 200.68 201.69 198.59 200.91 587,908 +1.08(+0.54%)
Jul 29, 2014 200.66 201.14 199.34 199.83 370,437 -1.02(-0.51%)
Jul 28, 2014 201.88 202.30 199.61 200.85 497,545 -1.00(-0.50%)
Jul 25, 2014 202.36 203.14 200.56 201.85 285,283 +0.56(+0.28%)
Jul 24, 2014 201.83 202.49 200.75 201.29 455,716 -0.45(-0.22%)
Jul 23, 2014 202.35 202.46 200.55 201.74 438,224 -0.67(-0.33%)
Jul 22, 2014 202.20 203.15 201.83 202.41 441,067 +1.31(+0.65%)
Jul 21, 2014 203.14 205.09 200.57 201.10 655,508 -2.17(-1.07%)
Jul 18, 2014 202.76 203.43 201.12 203.27 813,703 +1.22(+0.60%)
Jul 17, 2014 203.34 207.15 200.88 202.04 1,541,479 -2.92(-1.43%)
Jul 16, 2014 206.73 206.74 204.35 204.97 658,086 -0.80(-0.39%)
Jul 15, 2014 204.97 206.21 204.15 205.77 912,339 +0.80(+0.39%)
Jul 14, 2014 206.42 206.92 204.87 204.97 612,478 +0.08(+0.04%)
Jul 11, 2014 201.47 205.90 201.47 204.89 905,386 -2.39(-1.15%)
Jul 10, 2014 207.59 208.03 206.25 207.28 340,285 -2.02(-0.96%)
Jul 09, 2014 208.96 210.03 208.47 209.30 342,198 -0.63(-0.30%)
Jul 08, 2014 209.69 210.20 208.12 209.93 488,682 +0.23(+0.11%)
Jul 07, 2014 212.16 212.16 208.14 209.69 584,569 -4.23(-1.98%)
Jul 03, 2014 211.56 213.92 213.92 213.92 250,297 +3.38(+1.61%)
Jul 02, 2014 210.51 211.59 209.42 210.54 585,568 -0.19(-0.09%)
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.