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 (%)
Oct 31, 2018 262.13 265.92 259.98 260.18 1,129,051 +0.75(+0.29%)
Oct 30, 2018 252.47 259.60 251.24 259.43 1,033,612 +6.96(+2.76%)
Oct 29, 2018 255.19 258.46 249.51 252.47 980,567 +0.78(+0.31%)
Oct 26, 2018 246.39 254.14 245.24 251.69 960,249 +3.18(+1.28%)
Oct 25, 2018 251.92 252.37 247.66 248.51 1,041,541 -0.59(-0.24%)
Oct 24, 2018 251.60 254.76 248.86 249.09 1,436,713 -1.94(-0.77%)
Oct 23, 2018 247.61 252.25 242.80 251.03 1,114,823 -1.15(-0.45%)
Oct 22, 2018 255.30 255.30 249.30 252.18 897,271 -0.95(-0.38%)
Oct 19, 2018 252.41 255.75 250.26 253.13 1,199,602 +1.24(+0.49%)
Oct 18, 2018 255.49 256.01 249.73 251.90 1,526,267 -4.04(-1.58%)
Oct 17, 2018 257.51 260.77 254.08 255.94 1,611,144 -0.61(-0.24%)
Oct 16, 2018 265.70 267.04 245.60 256.55 4,611,564 -34.82(-11.95%)
Oct 15, 2018 285.31 293.90 285.31 291.37 1,790,413 +5.93(+2.08%)
Oct 12, 2018 289.20 289.20 281.37 285.44 827,639 +2.33(+0.82%)
Oct 11, 2018 288.02 294.94 282.78 283.11 1,173,428 -6.68(-2.30%)
Oct 10, 2018 303.66 303.66 289.61 289.79 1,449,361 -17.49(-5.69%)
Oct 09, 2018 315.56 316.09 306.69 307.28 920,544 -9.63(-3.04%)
Oct 08, 2018 319.17 320.39 312.68 316.91 766,688 -4.71(-1.46%)
Oct 05, 2018 322.60 325.21 317.97 321.62 440,723 -1.01(-0.31%)
Oct 04, 2018 327.60 329.88 318.69 322.63 629,012 -5.34(-1.63%)
Oct 03, 2018 326.63 330.49 325.37 327.97 394,198 +3.12(+0.96%)
Oct 02, 2018 323.65 328.57 323.61 324.85 433,994 -1.33(-0.41%)
Oct 01, 2018 327.32 330.91 323.68 326.17 522,508 -1.29(-0.39%)
Sep 28, 2018 325.57 329.63 325.17 327.47 482,198 +1.96(+0.60%)
Sep 27, 2018 326.63 330.02 325.19 325.51 476,348 -1.04(-0.32%)
Sep 26, 2018 326.60 329.05 324.19 326.54 604,850 +1.31(+0.40%)
Sep 25, 2018 323.79 326.59 322.92 325.23 509,075 +2.20(+0.68%)
Sep 24, 2018 325.41 325.41 319.94 323.03 503,144 -3.23(-0.99%)
Sep 21, 2018 326.61 329.56 325.20 326.26 1,475,300 +0.98(+0.30%)
Sep 20, 2018 322.87 326.70 320.72 325.28 509,022 +3.41(+1.06%)
Sep 19, 2018 323.55 327.25 320.81 321.87 499,660 -2.17(-0.67%)
Sep 18, 2018 321.24 325.11 316.50 324.04 600,634 +1.87(+0.58%)
Sep 17, 2018 325.96 326.57 320.03 322.17 431,044 -3.65(-1.12%)
Sep 14, 2018 325.40 331.25 323.99 325.82 545,065 +1.44(+0.44%)
Sep 13, 2018 326.24 326.50 323.25 324.38 450,328 -0.02(-0.01%)
Sep 12, 2018 328.40 328.52 323.79 324.40 493,796 -4.87(-1.48%)
Sep 11, 2018 322.77 329.91 320.96 329.27 633,892 +6.59(+2.04%)
Sep 10, 2018 321.00 323.74 320.01 322.68 510,832 +2.66(+0.83%)
Sep 07, 2018 322.43 325.30 317.36 320.03 580,864 -3.53(-1.09%)
Sep 06, 2018 326.38 331.63 318.44 323.55 839,768 -2.27(-0.70%)
Sep 05, 2018 325.76 329.10 324.50 325.83 747,469 -0.23(-0.07%)
Sep 04, 2018 325.44 327.20 321.01 326.06 749,426 +1.65(+0.51%)
Aug 31, 2018 324.41 324.41 324.41 0 -0.31(-0.10%)
Aug 30, 2018 331.72 332.43 322.81 324.72 608,753 -7.22(-2.18%)
Aug 29, 2018 330.50 333.58 327.94 331.94 564,271 +1.41(+0.43%)
Aug 28, 2018 333.93 336.78 328.93 330.53 568,056 -2.88(-0.86%)
Aug 27, 2018 334.92 336.73 332.71 333.40 332,041 -1.15(-0.35%)
Aug 24, 2018 337.79 338.12 332.32 334.56 385,496 -2.16(-0.64%)
Aug 23, 2018 337.60 339.13 335.74 336.72 353,237 -0.08(-0.02%)
Aug 22, 2018 337.76 338.97 335.79 336.80 416,585 -1.42(-0.42%)
Aug 21, 2018 335.83 340.89 334.92 338.22 574,808 +2.39(+0.71%)
Aug 20, 2018 328.95 336.80 328.38 335.83 722,348 +8.07(+2.46%)
Aug 17, 2018 330.26 330.94 327.24 327.76 524,546 -2.03(-0.62%)
Aug 16, 2018 329.21 331.30 328.52 329.79 597,274 +1.89(+0.58%)
Aug 15, 2018 327.81 329.08 324.93 327.91 678,159 -3.22(-0.97%)
Aug 14, 2018 325.78 334.42 325.73 331.12 924,779 +7.55(+2.33%)
Aug 13, 2018 321.78 324.90 320.80 323.57 479,513 +1.70(+0.53%)
Aug 10, 2018 320.21 322.97 318.11 321.87 492,676 +0.92(+0.29%)
Aug 09, 2018 321.25 327.31 319.36 320.95 686,071 -0.80(-0.25%)
Aug 08, 2018 317.69 322.92 316.90 321.75 432,231 +2.98(+0.94%)
Aug 07, 2018 314.51 319.44 313.47 318.77 499,281 +4.08(+1.30%)
Aug 06, 2018 310.40 314.89 310.16 314.69 563,727 +5.29(+1.71%)
Aug 03, 2018 312.96 313.37 308.73 309.40 481,112 -1.84(-0.59%)
Aug 02, 2018 309.20 313.79 307.86 311.23 566,574 -0.88(-0.28%)
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.