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, 2017 196.37 201.50 195.81 200.50 1,194,868 +4.11(+2.09%)
Nov 29, 2017 191.68 197.80 190.92 196.39 1,393,583 +4.71(+2.46%)
Nov 28, 2017 184.19 192.18 184.01 191.68 1,144,305 +7.67(+4.17%)
Nov 27, 2017 181.81 184.38 181.50 184.01 606,010 +2.67(+1.47%)
Nov 24, 2017 182.95 183.01 179.61 181.33 241,759 -0.23(-0.13%)
Nov 22, 2017 181.59 185.51 181.34 181.56 417,920 +0.70(+0.39%)
Nov 21, 2017 181.20 182.96 179.45 180.86 907,699 +0.01(+0.00%)
Nov 20, 2017 179.13 180.99 178.43 180.85 718,106 +1.63(+0.91%)
Nov 17, 2017 179.57 181.85 178.28 179.22 650,126 -0.62(-0.34%)
Nov 16, 2017 177.50 181.75 177.33 179.84 631,474 +2.51(+1.41%)
Nov 15, 2017 176.33 179.60 175.31 177.33 971,710 +0.14(+0.08%)
Nov 14, 2017 176.22 177.86 173.40 177.19 1,135,668 -0.19(-0.11%)
Nov 13, 2017 184.10 184.10 175.95 177.38 1,433,568 -6.97(-3.78%)
Nov 10, 2017 184.83 194.33 183.34 184.35 2,693,401 -1.19(-0.64%)
Nov 09, 2017 185.33 188.19 180.14 185.54 1,957,817 -1.85(-0.99%)
Nov 08, 2017 184.72 189.35 183.49 187.39 1,186,711 +2.66(+1.44%)
Nov 07, 2017 183.67 185.47 181.34 184.74 953,319 +1.44(+0.79%)
Nov 06, 2017 179.46 184.36 179.43 183.29 935,328 +3.21(+1.78%)
Nov 03, 2017 179.20 181.26 178.28 180.08 802,161 +0.88(+0.49%)
Nov 02, 2017 176.68 179.38 173.83 179.20 1,086,478 +3.11(+1.76%)
Nov 01, 2017 179.85 180.75 174.93 176.09 1,030,755 -1.91(-1.07%)
Oct 31, 2017 180.56 182.35 177.83 178.00 851,748 -1.52(-0.85%)
Oct 30, 2017 180.11 183.28 179.46 179.52 1,138,424 -0.33(-0.19%)
Oct 27, 2017 180.39 181.25 178.06 179.86 1,110,013 -1.28(-0.71%)
Oct 26, 2017 178.16 184.73 175.63 181.13 1,650,971 +3.65(+2.05%)
Oct 25, 2017 177.43 177.82 173.44 177.49 2,215,708 -1.10(-0.61%)
Oct 24, 2017 189.53 190.63 178.31 178.59 2,225,006 -10.04(-5.32%)
Oct 23, 2017 186.76 189.80 186.28 188.62 992,073 +1.52(+0.81%)
Oct 20, 2017 185.10 189.23 184.36 187.10 978,888 +2.85(+1.54%)
Oct 19, 2017 186.76 187.18 182.63 184.26 1,979,793 -3.75(-1.99%)
Oct 18, 2017 188.27 192.45 185.64 188.00 3,398,301 +3.05(+1.65%)
Oct 17, 2017 169.49 187.09 167.85 184.95 6,750,931 +20.76(+12.65%)
Oct 16, 2017 163.24 164.72 161.75 164.19 1,741,991 +1.18(+0.72%)
Oct 13, 2017 160.29 163.80 160.00 163.01 1,398,715 +3.15(+1.97%)
Oct 12, 2017 155.22 159.98 155.22 159.86 896,437 +4.55(+2.93%)
Oct 11, 2017 152.85 155.69 149.87 155.31 1,581,569 -1.27(-0.81%)
Oct 10, 2017 160.25 161.56 156.09 156.58 1,155,342 -3.32(-2.08%)
Oct 09, 2017 162.35 163.69 159.40 159.90 759,355 -2.22(-1.37%)
Oct 06, 2017 163.41 164.61 161.63 162.13 620,984 -1.96(-1.20%)
Oct 05, 2017 162.97 164.71 162.07 164.09 566,012 +1.22(+0.75%)
Oct 04, 2017 164.07 164.64 161.61 162.88 943,387 -1.31(-0.80%)
Oct 03, 2017 163.87 164.44 162.59 164.19 577,498 +0.13(+0.08%)
Oct 02, 2017 161.84 164.74 161.16 164.06 750,094 +2.22(+1.37%)
Sep 29, 2017 161.88 163.86 161.58 161.84 626,097 -0.30(-0.18%)
Sep 28, 2017 162.00 164.02 160.82 162.14 669,304 -0.70(-0.43%)
Sep 27, 2017 163.31 164.83 159.59 162.84 1,319,752 -0.12(-0.07%)
Sep 26, 2017 161.30 163.54 159.61 162.96 892,433 +1.98(+1.23%)
Sep 25, 2017 159.26 161.25 158.13 160.97 832,432 +1.96(+1.23%)
Sep 22, 2017 158.36 159.86 157.75 159.01 640,815 +0.92(+0.58%)
Sep 21, 2017 157.72 159.09 157.35 158.09 484,561 +0.37(+0.23%)
Sep 20, 2017 153.38 159.06 153.38 157.72 1,191,182 +4.10(+2.67%)
Sep 19, 2017 153.93 154.09 151.28 153.63 844,514 -0.35(-0.23%)
Sep 18, 2017 152.26 155.09 151.51 153.98 1,206,834 +1.86(+1.23%)
Sep 15, 2017 152.29 152.65 150.95 152.12 1,037,253 -0.31(-0.20%)
Sep 14, 2017 151.36 153.48 151.30 152.42 855,493 +0.70(+0.46%)
Sep 13, 2017 149.59 151.95 149.59 151.72 1,156,922 +2.00(+1.34%)
Sep 12, 2017 148.88 150.49 147.53 149.72 579,101 +1.53(+1.03%)
Sep 11, 2017 149.19 150.94 147.99 148.19 707,790 -0.34(-0.23%)
Sep 08, 2017 146.24 149.29 145.96 148.53 844,525 +2.15(+1.47%)
Sep 07, 2017 147.38 147.38 143.37 146.38 945,736 -1.22(-0.83%)
Sep 06, 2017 146.49 148.66 146.19 147.60 1,225,835 +2.32(+1.60%)
Sep 05, 2017 148.00 148.65 145.21 145.28 782,870 -2.19(-1.48%)
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.