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

W.W Grainger (NY: GWW )

931.94 +8.04 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 172.42 173.54 171.60 173.15 702,507 +0.77(+0.45%)
Nov 27, 2015 171.99 172.67 170.03 172.38 362,271 +0.84(+0.49%)
Nov 25, 2015 171.86 171.54 171.54 171.54 295,692 +0.19(+0.11%)
Nov 24, 2015 170.18 172.25 170.09 171.35 562,724 +0.35(+0.20%)
Nov 23, 2015 171.68 172.36 170.48 171.00 560,825 -0.98(-0.57%)
Nov 20, 2015 171.93 173.59 171.35 171.98 597,520 +0.76(+0.44%)
Nov 19, 2015 171.04 171.48 169.67 171.22 625,747 +0.05(+0.03%)
Nov 18, 2015 167.72 171.50 167.16 171.17 844,850 +4.31(+2.58%)
Nov 17, 2015 170.87 171.69 166.20 166.86 1,074,216 -4.33(-2.53%)
Nov 16, 2015 170.09 172.39 169.58 171.19 869,154 +1.10(+0.64%)
Nov 13, 2015 171.82 173.52 169.73 170.10 1,480,370 -2.43(-1.41%)
Nov 12, 2015 180.84 183.17 171.89 172.53 2,177,572 -9.80(-5.37%)
Nov 11, 2015 182.22 183.66 180.05 182.33 695,877 +0.21(+0.11%)
Nov 10, 2015 180.47 183.19 178.85 182.12 831,563 +1.89(+1.05%)
Nov 09, 2015 182.19 182.41 178.68 180.23 531,213 -2.97(-1.62%)
Nov 06, 2015 180.28 183.32 178.59 183.20 722,648 +2.08(+1.15%)
Nov 05, 2015 180.99 182.82 178.43 181.12 884,458 +0.26(+0.14%)
Nov 04, 2015 181.88 183.71 180.28 180.86 817,546 -0.34(-0.19%)
Nov 03, 2015 181.88 182.50 180.13 181.21 877,804 -0.07(-0.04%)
Nov 02, 2015 180.33 181.94 177.52 181.28 693,529 +0.97(+0.54%)
Oct 30, 2015 179.27 181.16 178.79 180.31 1,009,184 +1.48(+0.83%)
Oct 29, 2015 177.83 179.91 176.40 178.83 592,929 +0.85(+0.48%)
Oct 28, 2015 174.55 178.75 173.77 177.98 1,185,769 +4.15(+2.39%)
Oct 27, 2015 175.34 176.44 173.55 173.83 968,267 -3.28(-1.85%)
Oct 26, 2015 178.62 179.91 176.77 177.11 626,622 -1.35(-0.76%)
Oct 23, 2015 179.94 181.28 177.08 178.46 994,041 -1.35(-0.75%)
Oct 22, 2015 174.31 183.06 173.50 179.81 1,547,015 +6.65(+3.84%)
Oct 21, 2015 173.31 175.58 170.99 173.15 1,149,163 -0.07(-0.04%)
Oct 20, 2015 172.18 176.18 170.81 173.22 1,232,656 -0.18(-0.10%)
Oct 19, 2015 177.46 179.01 172.01 173.40 2,135,717 -4.89(-2.74%)
Oct 16, 2015 181.29 186.37 175.07 178.29 2,957,371 -12.00(-6.31%)
Oct 15, 2015 190.70 191.28 186.98 190.29 1,395,239 +0.16(+0.08%)
Oct 14, 2015 190.79 192.58 188.82 190.14 1,097,617 -1.06(-0.55%)
Oct 13, 2015 191.41 194.09 189.03 191.19 1,278,972 -2.07(-1.07%)
Oct 12, 2015 196.64 196.64 192.56 193.26 1,088,545 -3.53(-1.79%)
Oct 09, 2015 198.34 200.05 195.88 196.79 861,359 -1.92(-0.97%)
Oct 08, 2015 195.14 199.75 195.03 198.72 760,700 +3.09(+1.58%)
Oct 07, 2015 193.27 195.90 192.11 195.62 731,784 +3.53(+1.84%)
Oct 06, 2015 188.83 194.23 188.83 192.09 887,161 +3.36(+1.78%)
Oct 05, 2015 185.76 188.93 185.39 188.74 701,949 +4.01(+2.17%)
Oct 02, 2015 178.32 184.74 175.27 184.73 1,232,184 +4.89(+2.72%)
Oct 01, 2015 183.75 185.23 178.26 179.84 1,500,522 -4.77(-2.58%)
Sep 30, 2015 183.89 186.93 179.76 184.61 1,127,661 +2.65(+1.45%)
Sep 29, 2015 181.88 183.01 180.07 181.96 835,829 +0.14(+0.08%)
Sep 28, 2015 182.12 184.41 181.07 181.83 838,483 -1.72(-0.94%)
Sep 25, 2015 183.96 184.69 182.11 183.54 799,207 +0.34(+0.19%)
Sep 24, 2015 179.06 183.86 178.68 183.20 799,525 +2.14(+1.18%)
Sep 23, 2015 182.70 183.52 180.18 181.06 693,188 -1.53(-0.84%)
Sep 22, 2015 181.90 183.75 180.92 182.59 642,725 -1.37(-0.74%)
Sep 21, 2015 183.99 185.46 183.10 183.96 700,879 +0.00(+0.00%)
Sep 18, 2015 185.66 185.86 183.69 183.96 1,044,328 -3.79(-2.02%)
Sep 17, 2015 190.30 191.47 187.31 187.75 782,887 -3.23(-1.69%)
Sep 16, 2015 190.29 192.22 190.29 190.98 745,383 +0.34(+0.18%)
Sep 15, 2015 187.65 191.37 187.12 190.63 714,942 +3.34(+1.78%)
Sep 14, 2015 190.55 190.63 183.60 187.29 933,438 -3.25(-1.71%)
Sep 11, 2015 190.44 191.46 189.41 190.55 625,741 -0.58(-0.31%)
Sep 10, 2015 191.44 192.98 189.36 191.13 627,391 -0.22(-0.12%)
Sep 09, 2015 195.05 195.07 191.03 191.36 931,078 -2.06(-1.07%)
Sep 08, 2015 190.58 193.42 190.24 193.42 564,561 +5.90(+3.15%)
Sep 04, 2015 187.80 187.52 187.52 187.52 723,852 -1.97(-1.04%)
Sep 03, 2015 189.58 192.24 188.04 189.49 960,258 -2.01(-1.05%)
Sep 02, 2015 190.81 192.03 188.51 191.49 896,259 +3.68(+1.96%)
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.