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 (%)
Jan 31, 2019 272.06 274.12 268.62 271.89 710,662 -0.64(-0.23%)
Jan 30, 2019 275.22 275.22 267.71 272.53 731,865 -0.07(-0.03%)
Jan 29, 2019 267.22 272.65 265.33 272.60 459,905 +6.66(+2.50%)
Jan 28, 2019 266.20 267.92 264.02 265.94 470,188 -2.67(-0.99%)
Jan 25, 2019 265.00 268.73 262.42 268.62 896,301 +5.16(+1.96%)
Jan 24, 2019 265.27 271.53 258.38 263.45 1,734,392 -10.07(-3.68%)
Jan 23, 2019 278.00 280.98 272.28 273.52 1,129,425 -3.18(-1.15%)
Jan 22, 2019 279.47 281.63 274.77 276.70 610,274 -4.40(-1.57%)
Jan 18, 2019 278.23 284.35 277.47 281.10 748,221 +5.62(+2.04%)
Jan 17, 2019 266.04 277.07 266.04 275.47 859,587 +9.64(+3.63%)
Jan 16, 2019 270.09 271.81 265.61 265.83 630,361 -4.06(-1.50%)
Jan 15, 2019 264.16 271.82 260.20 269.89 746,097 +11.05(+4.27%)
Jan 14, 2019 260.12 262.36 258.77 258.84 443,977 -3.03(-1.16%)
Jan 11, 2019 261.52 262.55 259.01 261.87 311,912 +0.01(+0.00%)
Jan 10, 2019 256.91 261.93 254.42 261.86 449,522 +4.12(+1.60%)
Jan 09, 2019 254.05 260.49 251.76 257.74 659,141 +0.95(+0.37%)
Jan 08, 2019 255.41 258.44 248.90 256.79 933,975 +1.70(+0.67%)
Jan 07, 2019 256.87 260.40 251.93 255.08 713,066 -1.84(-0.72%)
Jan 04, 2019 251.11 259.08 250.38 256.93 575,154 +10.21(+4.14%)
Jan 03, 2019 253.50 254.87 245.14 246.72 967,293 -7.86(-3.09%)
Jan 02, 2019 256.70 257.64 252.75 254.58 857,454 -5.32(-2.05%)
Dec 31, 2018 259.29 262.19 257.12 259.90 500,190 +0.82(+0.32%)
Dec 28, 2018 260.50 263.12 258.10 259.08 366,234 -0.42(-0.16%)
Dec 27, 2018 254.94 259.50 250.73 259.50 429,042 +3.02(+1.18%)
Dec 26, 2018 246.74 256.66 245.18 256.48 396,281 +11.25(+4.59%)
Dec 24, 2018 249.99 251.59 244.91 245.24 268,238 -5.32(-2.12%)
Dec 21, 2018 253.22 259.84 250.12 250.56 1,033,951 -2.70(-1.06%)
Dec 20, 2018 254.85 258.32 249.74 253.25 797,561 -3.03(-1.18%)
Dec 19, 2018 260.36 264.55 255.41 256.28 709,971 -4.08(-1.57%)
Dec 18, 2018 262.28 265.71 257.73 260.36 733,740 -1.52(-0.58%)
Dec 17, 2018 261.34 267.69 258.98 261.88 648,915 +0.09(+0.04%)
Dec 14, 2018 260.26 265.79 260.25 261.79 508,882 -1.10(-0.42%)
Dec 13, 2018 265.82 268.99 261.46 262.89 586,477 -2.02(-0.76%)
Dec 12, 2018 267.89 270.73 264.15 264.90 476,256 +0.98(+0.37%)
Dec 11, 2018 264.05 270.48 261.48 263.92 537,622 +1.31(+0.50%)
Dec 10, 2018 265.19 266.40 258.05 262.61 688,146 -3.79(-1.42%)
Dec 07, 2018 276.46 279.04 265.61 266.41 539,519 -9.33(-3.38%)
Dec 06, 2018 271.15 276.35 266.54 275.74 731,364 -0.95(-0.34%)
Dec 04, 2018 291.02 292.56 276.43 276.69 758,108 -15.27(-5.23%)
Dec 03, 2018 292.61 295.53 287.81 291.96 564,253 +2.90(+1.00%)
Nov 30, 2018 286.45 290.46 284.51 289.06 652,290 +2.62(+0.92%)
Nov 29, 2018 285.22 288.85 284.39 286.44 475,778 -0.48(-0.17%)
Nov 28, 2018 280.88 287.07 276.85 286.91 729,154 +6.66(+2.38%)
Nov 27, 2018 283.32 283.62 278.70 280.25 483,423 -3.19(-1.13%)
Nov 26, 2018 276.92 284.46 276.72 283.44 541,740 +9.19(+3.35%)
Nov 23, 2018 277.25 277.75 274.11 274.25 143,951 -4.20(-1.51%)
Nov 21, 2018 278.44 278.44 278.44 0 +5.09(+1.86%)
Nov 20, 2018 275.68 278.94 271.54 273.36 619,342 -7.47(-2.66%)
Nov 19, 2018 284.90 289.67 280.36 280.83 720,195 -5.03(-1.76%)
Nov 16, 2018 280.42 286.67 278.65 285.86 656,418 +4.10(+1.45%)
Nov 15, 2018 275.69 282.80 272.91 281.76 678,618 +5.27(+1.91%)
Nov 14, 2018 273.29 278.41 273.05 276.49 706,425 +4.07(+1.49%)
Nov 13, 2018 268.96 275.24 268.05 272.42 597,974 +3.94(+1.47%)
Nov 12, 2018 270.60 271.86 265.97 268.48 533,919 -1.91(-0.70%)
Nov 09, 2018 267.63 271.37 266.09 270.38 511,598 +0.67(+0.25%)
Nov 08, 2018 270.94 272.70 268.84 269.71 415,624 -1.51(-0.56%)
Nov 07, 2018 266.12 271.93 263.78 271.22 495,017 +7.73(+2.93%)
Nov 06, 2018 260.53 265.52 259.16 263.49 628,002 +0.48(+0.18%)
Nov 05, 2018 265.02 266.56 260.66 263.01 598,697 -2.00(-0.75%)
Nov 02, 2018 266.34 268.04 260.76 265.01 585,776 +2.49(+0.95%)
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.