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

W.W Grainger (NY: GWW )

940.04 +8.10 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 27, 2015 204.15 204.84 201.40 201.40 896,866 -2.95(-1.44%)
Feb 26, 2015 203.65 204.61 202.69 204.35 657,870 +0.67(+0.33%)
Feb 25, 2015 201.62 204.82 200.20 203.68 653,053 +1.77(+0.88%)
Feb 24, 2015 200.63 202.57 199.81 201.91 681,710 +1.14(+0.57%)
Feb 23, 2015 201.36 202.13 200.06 200.77 573,639 -1.68(-0.83%)
Feb 20, 2015 199.53 202.53 198.28 202.45 716,139 +2.20(+1.10%)
Feb 19, 2015 200.43 201.28 199.36 200.25 622,087 -0.09(-0.04%)
Feb 18, 2015 199.22 202.20 199.11 200.33 836,805 +1.54(+0.77%)
Feb 17, 2015 199.72 200.68 197.05 198.79 941,694 -0.88(-0.44%)
Feb 13, 2015 199.26 199.67 199.67 199.67 780,717 +0.48(+0.24%)
Feb 12, 2015 201.27 201.98 195.96 199.19 1,503,801 -2.80(-1.38%)
Feb 11, 2015 202.10 203.15 200.25 201.99 1,045,714 -1.09(-0.54%)
Feb 10, 2015 203.74 204.03 201.19 203.08 524,821 +0.21(+0.10%)
Feb 09, 2015 203.32 205.61 201.80 202.86 599,644 -1.42(-0.70%)
Feb 06, 2015 203.64 206.38 203.64 204.28 596,082 +0.24(+0.12%)
Feb 05, 2015 203.73 205.22 202.30 204.04 980,269 +1.65(+0.81%)
Feb 04, 2015 204.99 205.18 199.89 202.40 1,836,595 -4.58(-2.21%)
Feb 03, 2015 204.66 207.54 204.61 206.97 558,117 +3.44(+1.69%)
Feb 02, 2015 197.82 203.96 197.43 203.54 666,052 +3.95(+1.98%)
Jan 30, 2015 198.30 201.72 197.41 199.59 795,996 -0.07(-0.03%)
Jan 29, 2015 195.91 200.44 195.60 199.65 780,572 +4.13(+2.11%)
Jan 28, 2015 196.98 197.12 194.12 195.52 825,676 -0.54(-0.28%)
Jan 27, 2015 195.12 197.48 193.83 196.06 794,983 -2.65(-1.33%)
Jan 26, 2015 200.08 204.70 197.61 198.71 1,375,532 -9.46(-4.55%)
Jan 23, 2015 206.07 209.61 206.07 208.18 936,749 +0.70(+0.34%)
Jan 22, 2015 207.52 208.29 205.80 207.47 480,697 +0.82(+0.40%)
Jan 21, 2015 204.09 209.00 203.88 206.65 555,938 +1.34(+0.65%)
Jan 20, 2015 204.80 206.30 202.95 205.31 432,551 +1.12(+0.55%)
Jan 16, 2015 201.35 204.45 198.91 204.20 773,110 +2.85(+1.42%)
Jan 15, 2015 204.71 207.17 201.21 201.35 579,045 -3.37(-1.65%)
Jan 14, 2015 204.73 205.65 203.11 204.71 890,715 -1.30(-0.63%)
Jan 13, 2015 208.90 209.86 204.23 206.02 473,752 -1.45(-0.70%)
Jan 12, 2015 210.76 211.53 206.58 207.47 434,270 -2.61(-1.24%)
Jan 09, 2015 212.16 212.23 208.93 210.07 396,872 -2.46(-1.16%)
Jan 08, 2015 209.35 212.61 209.35 212.53 535,248 +4.63(+2.23%)
Jan 07, 2015 208.18 209.09 205.74 207.91 401,223 +0.19(+0.09%)
Jan 06, 2015 211.17 211.52 205.51 207.72 507,260 -2.99(-1.42%)
Jan 05, 2015 214.70 215.24 210.03 210.71 465,698 -5.28(-2.45%)
Jan 02, 2015 216.66 217.47 214.39 215.99 372,237 +0.28(+0.13%)
Dec 31, 2014 218.54 215.71 215.71 215.71 525,950 -2.20(-1.01%)
Dec 30, 2014 218.65 219.53 217.32 217.91 377,624 -1.16(-0.53%)
Dec 29, 2014 217.31 219.75 217.31 219.07 348,122 +1.50(+0.69%)
Dec 26, 2014 218.34 219.30 217.27 217.57 157,372 +0.09(+0.04%)
Dec 24, 2014 218.21 217.48 217.48 217.48 187,763 -0.69(-0.32%)
Dec 23, 2014 219.36 219.94 217.71 218.17 720,219 -0.36(-0.16%)
Dec 22, 2014 218.27 219.21 216.76 218.53 448,919 +0.35(+0.16%)
Dec 19, 2014 214.25 221.36 213.96 218.18 1,051,596 +4.72(+2.21%)
Dec 18, 2014 208.39 213.52 208.39 213.46 669,076 +6.95(+3.36%)
Dec 17, 2014 206.71 207.52 204.80 206.51 842,040 -0.18(-0.09%)
Dec 16, 2014 206.42 210.92 205.15 206.69 384,439 +0.05(+0.02%)
Dec 15, 2014 208.53 210.00 205.52 206.63 511,928 -1.52(-0.73%)
Dec 12, 2014 208.55 211.53 206.84 208.16 798,905 -0.16(-0.08%)
Dec 11, 2014 204.84 209.15 204.19 208.32 550,699 +2.97(+1.45%)
Dec 10, 2014 210.46 210.48 204.02 205.35 613,097 -5.76(-2.73%)
Dec 09, 2014 210.18 211.27 209.26 211.11 315,743 -0.56(-0.26%)
Dec 08, 2014 213.01 214.50 211.35 211.67 637,491 -2.29(-1.07%)
Dec 05, 2014 213.08 215.37 212.85 213.96 663,098 +1.91(+0.90%)
Dec 04, 2014 210.21 212.50 208.87 212.05 528,270 +1.69(+0.80%)
Dec 03, 2014 207.02 210.36 206.47 210.36 943,683 +3.72(+1.80%)
Dec 02, 2014 203.96 206.71 202.85 206.63 700,136 +1.45(+0.71%)
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.