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

W.W Grainger (NY: GWW )

929.26 -18.58 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 218.54 215.71 215.71 215.71 525,950 -2.20(-1.01%)
Dec 30, 2014 218.65 219.53 217.32 217.91 377,624 -1.16(-0.53%)
Dec 29, 2014 217.31 219.75 217.31 219.07 348,122 +1.50(+0.69%)
Dec 26, 2014 218.34 219.30 217.27 217.57 157,372 +0.09(+0.04%)
Dec 24, 2014 218.21 217.48 217.48 217.48 187,763 -0.69(-0.32%)
Dec 23, 2014 219.36 219.94 217.71 218.17 720,219 -0.36(-0.16%)
Dec 22, 2014 218.27 219.21 216.76 218.53 448,919 +0.35(+0.16%)
Dec 19, 2014 214.25 221.36 213.96 218.18 1,051,596 +4.72(+2.21%)
Dec 18, 2014 208.39 213.52 208.39 213.46 669,076 +6.95(+3.36%)
Dec 17, 2014 206.71 207.52 204.80 206.51 842,040 -0.18(-0.09%)
Dec 16, 2014 206.42 210.92 205.15 206.69 384,439 +0.05(+0.02%)
Dec 15, 2014 208.53 210.00 205.52 206.63 511,928 -1.52(-0.73%)
Dec 12, 2014 208.55 211.53 206.84 208.16 798,905 -0.16(-0.08%)
Dec 11, 2014 204.84 209.15 204.19 208.32 550,699 +2.97(+1.45%)
Dec 10, 2014 210.46 210.48 204.02 205.35 613,097 -5.76(-2.73%)
Dec 09, 2014 210.18 211.27 209.26 211.11 315,743 -0.56(-0.26%)
Dec 08, 2014 213.01 214.50 211.35 211.67 637,491 -2.29(-1.07%)
Dec 05, 2014 213.08 215.37 212.85 213.96 663,098 +1.91(+0.90%)
Dec 04, 2014 210.21 212.50 208.87 212.05 528,270 +1.69(+0.80%)
Dec 03, 2014 207.02 210.36 206.47 210.36 943,683 +3.72(+1.80%)
Dec 02, 2014 203.96 206.71 202.85 206.63 700,136 +1.45(+0.71%)
Dec 01, 2014 207.26 207.60 204.90 205.19 656,330 -2.73(-1.31%)
Nov 28, 2014 209.74 210.59 207.62 207.91 342,699 -1.25(-0.60%)
Nov 26, 2014 210.76 209.17 209.17 209.17 388,998 -1.76(-0.83%)
Nov 25, 2014 211.87 212.08 210.16 210.93 353,501 -1.36(-0.64%)
Nov 24, 2014 210.72 212.45 209.52 212.29 428,517 +2.23(+1.06%)
Nov 21, 2014 208.78 210.68 208.78 210.05 610,780 +2.83(+1.36%)
Nov 20, 2014 205.96 208.54 205.96 207.23 368,372 +0.45(+0.22%)
Nov 19, 2014 206.07 207.20 204.78 206.78 381,764 +0.85(+0.41%)
Nov 18, 2014 207.25 208.40 205.62 205.93 388,664 -0.94(-0.45%)
Nov 17, 2014 208.05 208.15 206.42 206.86 336,694 -1.55(-0.74%)
Nov 14, 2014 206.61 209.04 206.19 208.41 277,065 +1.61(+0.78%)
Nov 13, 2014 208.62 208.80 206.45 206.81 479,352 -2.03(-0.97%)
Nov 12, 2014 207.72 210.05 207.44 208.84 948,939 +0.39(+0.19%)
Nov 11, 2014 210.88 210.92 207.63 208.45 582,324 -2.08(-0.99%)
Nov 10, 2014 212.75 213.49 209.31 210.53 691,176 -5.11(-2.37%)
Nov 07, 2014 215.66 215.66 213.46 215.64 370,942 +0.03(+0.02%)
Nov 06, 2014 213.98 215.87 212.53 215.61 448,836 +2.28(+1.07%)
Nov 05, 2014 211.83 213.36 210.45 213.33 446,950 +3.14(+1.50%)
Nov 04, 2014 208.33 210.58 208.15 210.19 428,745 +1.54(+0.74%)
Nov 03, 2014 207.97 209.31 207.25 208.64 486,286 +0.67(+0.32%)
Oct 31, 2014 208.35 209.00 207.10 207.97 540,080 +2.48(+1.21%)
Oct 30, 2014 203.29 206.14 202.75 205.49 338,877 +1.41(+0.69%)
Oct 29, 2014 204.49 205.56 203.03 204.09 526,690 -0.37(-0.18%)
Oct 28, 2014 202.08 204.88 201.45 204.46 458,920 +3.55(+1.77%)
Oct 27, 2014 200.25 200.37 200.37 200.91 361,157 +0.54(+0.27%)
Oct 24, 2014 198.68 200.82 197.40 200.37 339,644 +2.02(+1.02%)
Oct 23, 2014 197.61 199.43 196.58 198.35 725,390 +3.24(+1.66%)
Oct 22, 2014 198.04 198.09 195.02 195.11 900,186 -2.49(-1.26%)
Oct 21, 2014 194.93 198.22 194.93 197.60 1,433,752 +3.44(+1.77%)
Oct 20, 2014 194.24 195.72 193.28 194.17 920,935 -1.25(-0.64%)
Oct 17, 2014 196.13 197.02 193.95 195.41 1,670,468 +1.84(+0.95%)
Oct 16, 2014 192.63 200.12 188.69 193.58 1,811,763 -7.96(-3.95%)
Oct 15, 2014 199.77 203.55 195.75 201.53 1,023,380 +0.40(+0.20%)
Oct 14, 2014 198.03 202.07 197.23 201.14 1,184,644 +3.78(+1.92%)
Oct 13, 2014 202.26 202.80 196.88 197.35 713,617 -5.47(-2.70%)
Oct 10, 2014 206.54 206.75 201.41 202.82 833,579 -4.60(-2.22%)
Oct 09, 2014 212.15 213.19 206.99 207.42 495,438 -5.09(-2.40%)
Oct 08, 2014 210.75 212.61 208.43 212.51 600,495 +2.06(+0.98%)
Oct 07, 2014 213.84 214.74 210.31 210.46 606,603 -4.88(-2.27%)
Oct 06, 2014 215.49 217.57 214.36 215.34 551,322 +0.23(+0.11%)
Oct 03, 2014 214.30 216.81 213.16 215.11 620,246 +2.08(+0.98%)
Oct 02, 2014 211.43 213.47 211.38 213.03 563,459 +1.83(+0.87%)
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.