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 (%)
Dec 29, 2017 213.58 213.58 213.58 0 -1.55(-0.72%)
Dec 28, 2017 214.65 215.34 212.69 215.13 488,706 +0.87(+0.41%)
Dec 27, 2017 213.36 214.36 212.49 214.26 374,460 +0.89(+0.42%)
Dec 26, 2017 211.55 215.16 211.55 213.36 613,799 +1.06(+0.50%)
Dec 22, 2017 212.38 213.22 210.09 212.31 647,118 -0.16(-0.08%)
Dec 21, 2017 209.16 213.07 208.74 212.47 641,667 +3.69(+1.77%)
Dec 20, 2017 208.35 209.77 207.41 208.78 628,642 +2.12(+1.03%)
Dec 19, 2017 208.04 208.54 205.63 206.66 564,349 -1.20(-0.58%)
Dec 18, 2017 208.19 209.45 206.07 207.86 791,701 -0.04(-0.02%)
Dec 15, 2017 203.18 208.57 203.04 207.90 1,474,853 +6.60(+3.28%)
Dec 14, 2017 202.82 204.03 201.04 201.30 547,039 -1.47(-0.73%)
Dec 13, 2017 201.69 203.01 200.22 202.78 544,743 +1.73(+0.86%)
Dec 12, 2017 201.05 202.71 200.01 201.05 708,523 -1.04(-0.51%)
Dec 11, 2017 202.04 204.19 201.68 202.09 443,793 -0.34(-0.17%)
Dec 08, 2017 201.64 203.45 200.92 202.43 637,555 +1.48(+0.74%)
Dec 07, 2017 200.44 202.61 199.39 200.94 769,841 +0.76(+0.38%)
Dec 06, 2017 204.50 204.50 199.18 200.18 1,870,485 -4.77(-2.33%)
Dec 05, 2017 207.18 208.16 204.15 204.96 1,356,576 -0.71(-0.35%)
Dec 04, 2017 200.16 209.66 200.16 205.67 1,645,150 +8.38(+4.25%)
Dec 01, 2017 199.86 200.07 195.03 197.29 1,106,021 -2.78(-1.39%)
Nov 30, 2017 195.95 201.07 195.39 200.07 1,197,436 +4.10(+2.09%)
Nov 29, 2017 191.27 197.38 190.51 195.97 1,396,577 +4.70(+2.46%)
Nov 28, 2017 183.79 191.77 183.61 191.27 1,146,763 +7.66(+4.17%)
Nov 27, 2017 181.42 183.98 181.11 183.61 607,312 +2.67(+1.47%)
Nov 24, 2017 182.55 182.62 179.23 180.94 242,278 -0.23(-0.12%)
Nov 22, 2017 181.20 185.11 180.95 181.17 418,818 +0.70(+0.39%)
Nov 21, 2017 180.81 182.57 179.06 180.47 909,649 +0.01(+0.00%)
Nov 20, 2017 178.75 180.60 178.04 180.47 719,649 +1.63(+0.91%)
Nov 17, 2017 179.19 181.46 177.90 178.84 651,522 -0.62(-0.34%)
Nov 16, 2017 177.12 181.36 176.95 179.45 632,831 +2.50(+1.42%)
Nov 15, 2017 175.95 179.22 174.93 176.95 973,797 +0.14(+0.08%)
Nov 14, 2017 175.84 177.48 173.03 176.81 1,138,108 -0.19(-0.11%)
Nov 13, 2017 183.70 183.70 175.57 177.00 1,436,648 -6.95(-3.78%)
Nov 10, 2017 184.43 193.92 182.94 183.96 2,699,187 -1.18(-0.64%)
Nov 09, 2017 184.93 187.79 179.76 185.14 1,962,024 -1.85(-0.99%)
Nov 08, 2017 184.32 188.95 183.10 186.99 1,189,261 +2.65(+1.44%)
Nov 07, 2017 183.28 185.08 180.95 184.34 955,367 +1.44(+0.79%)
Nov 06, 2017 179.07 183.97 179.05 182.90 937,338 +3.21(+1.78%)
Nov 03, 2017 178.81 180.87 177.90 179.69 803,885 +0.88(+0.49%)
Nov 02, 2017 176.30 178.99 173.46 178.81 1,088,812 +3.10(+1.76%)
Nov 01, 2017 179.46 180.36 174.56 175.72 1,032,970 -1.90(-1.07%)
Oct 31, 2017 180.17 181.96 177.45 177.62 853,578 -1.52(-0.85%)
Oct 30, 2017 179.72 182.88 179.07 179.14 1,140,869 -0.33(-0.18%)
Oct 27, 2017 180.00 180.86 177.68 179.47 1,112,397 -1.28(-0.71%)
Oct 26, 2017 177.78 184.33 175.26 180.75 1,654,518 +3.64(+2.05%)
Oct 25, 2017 177.05 177.44 173.07 177.11 2,220,468 -1.10(-0.62%)
Oct 24, 2017 189.12 190.22 177.93 178.20 2,229,786 -10.02(-5.32%)
Oct 23, 2017 186.36 189.39 185.88 188.22 994,205 +1.52(+0.81%)
Oct 20, 2017 184.71 188.82 183.96 186.70 980,991 +2.84(+1.54%)
Oct 19, 2017 186.36 186.77 182.24 183.86 1,984,046 -3.74(-1.99%)
Oct 18, 2017 187.87 192.04 185.24 187.60 3,405,602 +3.05(+1.65%)
Oct 17, 2017 169.13 186.69 167.49 184.56 6,765,435 +20.72(+12.64%)
Oct 16, 2017 162.89 164.36 161.40 163.84 1,745,734 +1.18(+0.72%)
Oct 13, 2017 159.95 163.45 159.66 162.66 1,401,720 +3.15(+1.97%)
Oct 12, 2017 154.89 159.63 154.89 159.52 898,363 +4.54(+2.93%)
Oct 11, 2017 152.53 155.36 149.55 154.98 1,584,967 -1.27(-0.81%)
Oct 10, 2017 159.91 161.21 155.75 156.25 1,157,825 -3.31(-2.08%)
Oct 09, 2017 162.00 163.33 159.06 159.56 760,986 -2.22(-1.37%)
Oct 06, 2017 163.06 164.26 161.29 161.78 622,318 -1.96(-1.20%)
Oct 05, 2017 162.62 164.36 161.73 163.74 567,228 +1.21(+0.75%)
Oct 04, 2017 163.72 164.29 161.26 162.53 945,414 -1.31(-0.80%)
Oct 03, 2017 163.51 164.09 162.24 163.84 578,738 +0.13(+0.08%)
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.