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 (%)
Aug 31, 2016 204.64 205.01 201.81 202.11 705,382 -3.36(-1.63%)
Aug 30, 2016 205.71 206.38 204.58 205.47 392,226 -0.21(-0.10%)
Aug 29, 2016 203.82 205.73 203.41 205.68 391,354 +1.81(+0.89%)
Aug 26, 2016 203.60 205.66 202.83 203.87 663,463 +1.52(+0.75%)
Aug 25, 2016 201.63 202.80 200.77 202.35 358,234 -0.10(-0.05%)
Aug 24, 2016 202.44 203.87 201.30 202.44 308,515 +0.21(+0.10%)
Aug 23, 2016 202.80 203.24 201.55 202.24 319,848 +0.04(+0.02%)
Aug 22, 2016 202.17 202.94 200.99 202.20 365,694 -0.54(-0.27%)
Aug 19, 2016 201.50 203.35 201.15 202.74 330,805 +0.05(+0.03%)
Aug 18, 2016 202.42 202.85 201.48 202.69 352,238 +0.38(+0.19%)
Aug 17, 2016 202.10 202.93 201.34 202.31 389,909 -0.10(-0.05%)
Aug 16, 2016 202.01 203.20 201.15 202.41 408,168 +0.01(+0.00%)
Aug 15, 2016 200.42 202.85 200.26 202.40 367,368 +1.77(+0.88%)
Aug 12, 2016 200.86 203.37 200.00 200.63 589,174 -0.36(-0.18%)
Aug 11, 2016 195.05 201.84 194.24 200.99 969,329 +8.40(+4.36%)
Aug 10, 2016 192.51 194.33 192.35 192.60 277,706 +0.20(+0.10%)
Aug 09, 2016 193.62 193.74 192.00 192.40 353,331 -0.97(-0.50%)
Aug 08, 2016 194.43 195.39 192.96 193.37 294,395 -0.29(-0.15%)
Aug 05, 2016 192.54 193.99 191.97 193.66 578,399 +2.32(+1.21%)
Aug 04, 2016 191.28 194.34 190.62 191.33 614,130 +1.95(+1.03%)
Aug 03, 2016 188.55 189.83 187.57 189.38 394,443 +0.73(+0.39%)
Aug 02, 2016 190.11 190.11 187.47 188.65 418,149 -1.46(-0.77%)
Aug 01, 2016 190.36 190.59 188.61 190.11 500,008 -0.58(-0.30%)
Jul 29, 2016 191.17 191.86 189.12 190.69 843,632 -1.19(-0.62%)
Jul 28, 2016 190.60 192.59 190.36 191.88 400,902 +0.79(+0.41%)
Jul 27, 2016 191.48 192.47 189.90 191.09 339,921 -0.14(-0.07%)
Jul 26, 2016 190.21 192.12 190.20 191.23 533,787 +1.02(+0.54%)
Jul 25, 2016 189.74 191.20 188.86 190.21 577,502 +0.40(+0.21%)
Jul 22, 2016 187.33 190.06 187.15 189.81 1,031,762 +2.24(+1.19%)
Jul 21, 2016 189.12 190.27 187.28 187.57 618,255 -1.55(-0.82%)
Jul 20, 2016 189.18 193.43 187.18 189.12 1,083,124 -0.64(-0.34%)
Jul 19, 2016 196.05 196.05 189.15 189.75 1,951,014 -9.65(-4.84%)
Jul 18, 2016 201.74 202.72 198.42 199.40 1,142,606 -2.14(-1.06%)
Jul 15, 2016 202.75 203.23 201.20 201.54 622,300 -0.25(-0.13%)
Jul 14, 2016 202.62 203.03 201.53 201.80 305,830 +0.90(+0.45%)
Jul 13, 2016 201.43 201.78 199.36 200.90 450,384 +0.11(+0.06%)
Jul 12, 2016 198.91 201.84 198.46 200.79 805,002 -0.98(-0.48%)
Jul 11, 2016 197.47 203.09 197.47 201.76 547,566 +0.95(+0.47%)
Jul 08, 2016 198.32 201.12 196.43 200.81 546,089 +4.38(+2.23%)
Jul 07, 2016 195.42 197.86 194.90 196.43 616,768 +1.69(+0.87%)
Jul 06, 2016 195.42 196.52 191.78 194.74 1,082,678 -1.99(-1.01%)
Jul 05, 2016 200.07 200.10 194.64 196.73 552,971 -3.44(-1.72%)
Jul 01, 2016 197.58 200.17 200.17 200.17 621,014 +2.16(+1.09%)
Jun 30, 2016 192.21 198.16 191.40 198.01 893,645 +7.10(+3.72%)
Jun 29, 2016 189.07 191.82 189.07 190.91 669,811 +1.51(+0.80%)
Jun 28, 2016 190.26 190.99 187.78 189.40 542,270 +1.01(+0.54%)
Jun 27, 2016 186.99 189.27 185.28 188.39 773,401 -1.01(-0.53%)
Jun 24, 2016 191.38 195.17 188.38 189.40 1,295,142 -7.49(-3.81%)
Jun 23, 2016 197.21 198.12 196.26 196.89 444,790 +1.71(+0.88%)
Jun 22, 2016 194.53 196.89 194.15 195.18 455,190 +0.97(+0.50%)
Jun 21, 2016 194.43 195.44 193.64 194.21 463,106 +0.05(+0.03%)
Jun 20, 2016 194.29 196.81 194.08 194.16 500,664 +1.13(+0.59%)
Jun 17, 2016 192.22 193.80 191.38 193.02 759,624 +0.11(+0.06%)
Jun 16, 2016 190.74 193.59 188.94 192.91 421,786 +1.39(+0.73%)
Jun 15, 2016 191.81 193.43 191.01 191.51 648,390 -0.14(-0.07%)
Jun 14, 2016 189.70 192.31 189.48 191.66 631,715 +2.19(+1.15%)
Jun 13, 2016 191.91 193.05 188.54 189.47 849,000 -4.37(-2.26%)
Jun 10, 2016 196.05 196.88 191.52 193.84 1,334,189 -4.09(-2.07%)
Jun 09, 2016 199.40 201.08 197.59 197.94 446,203 -3.00(-1.49%)
Jun 08, 2016 200.16 201.48 198.99 200.93 598,690 +1.59(+0.80%)
Jun 07, 2016 199.53 200.37 198.90 199.35 371,540 +0.17(+0.08%)
Jun 06, 2016 197.45 199.52 196.09 199.18 537,707 +0.71(+0.36%)
Jun 03, 2016 199.53 200.21 197.07 198.48 526,485 -1.69(-0.84%)
Jun 02, 2016 198.55 200.17 198.47 200.17 345,893 +1.36(+0.68%)
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.