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

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2011 121.39 123.30 119.93 120.08 822,520 -2.99(-2.43%)
Sep 29, 2011 126.31 127.40 120.80 123.08 1,258,421 -1.00(-0.81%)
Sep 28, 2011 127.83 129.62 123.78 124.08 944,247 -4.38(-3.41%)
Sep 27, 2011 130.50 130.88 128.07 128.47 1,077,321 +1.49(+1.17%)
Sep 26, 2011 124.42 127.24 122.89 126.98 738,603 +3.10(+2.50%)
Sep 23, 2011 123.38 124.86 122.83 123.88 666,514 -0.18(-0.14%)
Sep 22, 2011 122.26 124.69 121.83 124.06 1,472,450 -2.06(-1.63%)
Sep 21, 2011 128.56 129.54 126.03 126.11 725,352 -2.75(-2.13%)
Sep 20, 2011 129.17 131.68 127.94 128.86 528,845 +0.09(+0.07%)
Sep 19, 2011 125.35 129.29 125.08 128.77 719,457 +0.38(+0.29%)
Sep 16, 2011 132.94 132.94 127.65 128.40 1,677,955 -1.40(-1.08%)
Sep 15, 2011 129.17 130.44 127.13 129.79 1,100,079 +1.53(+1.19%)
Sep 14, 2011 127.66 130.06 124.94 128.27 974,493 +1.97(+1.56%)
Sep 13, 2011 122.06 127.54 121.93 126.29 1,356,301 +4.46(+3.66%)
Sep 12, 2011 118.25 121.96 118.16 121.83 932,857 +2.01(+1.67%)
Sep 09, 2011 121.36 122.53 118.26 119.83 840,974 -2.59(-2.12%)
Sep 08, 2011 122.11 124.16 121.92 122.42 818,858 -0.47(-0.39%)
Sep 07, 2011 121.60 123.30 120.65 122.89 820,840 +3.25(+2.72%)
Sep 06, 2011 115.85 119.80 115.34 119.64 1,013,189 +0.47(+0.40%)
Sep 02, 2011 118.36 120.76 117.12 119.17 708,057 -2.06(-1.70%)
Sep 01, 2011 122.87 125.04 120.24 121.22 1,038,373 -2.52(-2.04%)
Aug 31, 2011 121.91 125.95 121.91 123.75 1,096,086 +2.96(+2.45%)
Aug 30, 2011 118.99 121.54 118.69 120.78 623,067 +1.46(+1.22%)
Aug 29, 2011 116.96 119.45 116.96 119.32 660,046 +4.45(+3.87%)
Aug 26, 2011 109.97 114.94 108.86 114.87 654,199 +4.04(+3.64%)
Aug 25, 2011 113.39 113.96 110.23 110.83 563,559 -2.38(-2.10%)
Aug 24, 2011 110.60 113.31 110.17 113.21 795,883 +2.27(+2.05%)
Aug 23, 2011 107.03 110.99 106.00 110.94 661,800 +4.39(+4.12%)
Aug 22, 2011 106.99 107.68 105.61 106.55 910,575 +1.88(+1.80%)
Aug 19, 2011 103.81 108.08 103.81 104.67 1,232,391 -0.49(-0.47%)
Aug 18, 2011 107.21 107.28 103.92 105.16 1,081,154 -4.92(-4.47%)
Aug 17, 2011 110.82 111.35 108.93 110.08 405,146 -0.14(-0.13%)
Aug 16, 2011 110.00 112.38 109.65 110.22 787,379 -1.05(-0.95%)
Aug 15, 2011 110.83 111.97 109.42 111.28 1,017,330 +2.19(+2.01%)
Aug 12, 2011 108.01 110.30 107.51 109.08 847,493 +2.10(+1.97%)
Aug 11, 2011 102.11 108.83 101.82 106.98 1,215,536 +5.71(+5.64%)
Aug 10, 2011 103.48 105.32 101.04 101.27 1,591,040 -5.19(-4.87%)
Aug 09, 2011 108.41 107.16 99.84 106.46 1,883,369 +2.18(+2.09%)
Aug 08, 2011 108.41 109.81 104.22 104.28 1,826,057 -6.94(-6.24%)
Aug 05, 2011 111.18 113.93 108.18 111.22 1,670,785 +1.50(+1.37%)
Aug 04, 2011 112.79 113.14 109.59 109.72 1,035,220 -4.41(-3.86%)
Aug 03, 2011 112.99 114.92 111.22 114.12 1,043,394 +1.08(+0.95%)
Aug 02, 2011 116.72 117.49 112.92 113.05 1,055,210 -4.69(-3.99%)
Aug 01, 2011 119.57 119.70 116.43 117.74 1,075,377 -0.86(-0.72%)
Jul 29, 2011 116.96 119.59 116.96 118.59 769,420 -0.38(-0.32%)
Jul 28, 2011 118.91 122.24 118.16 118.97 911,823 +0.06(+0.05%)
Jul 27, 2011 119.90 120.38 116.95 118.91 1,100,521 -0.98(-0.82%)
Jul 26, 2011 123.48 123.48 119.54 119.89 784,196 -3.88(-3.13%)
Jul 25, 2011 123.21 124.63 122.61 123.77 661,524 -0.49(-0.39%)
Jul 22, 2011 124.36 124.54 124.08 124.25 424,555 -0.58(-0.46%)
Jul 21, 2011 125.15 126.20 124.16 124.83 868,294 +0.41(+0.33%)
Jul 20, 2011 125.85 126.01 123.52 124.42 581,615 -0.46(-0.37%)
Jul 19, 2011 124.28 125.35 122.13 124.88 1,266,774 -0.06(-0.04%)
Jul 18, 2011 125.84 125.95 123.69 124.94 633,761 -1.05(-0.83%)
Jul 15, 2011 125.93 126.58 125.20 125.99 568,382 +0.82(+0.66%)
Jul 14, 2011 127.52 128.43 124.79 125.16 575,806 -1.73(-1.36%)
Jul 13, 2011 126.91 128.70 126.58 126.89 378,403 +0.36(+0.28%)
Jul 12, 2011 126.59 127.51 126.09 126.53 380,114 -0.19(-0.15%)
Jul 11, 2011 127.12 127.98 126.28 126.72 453,927 -1.77(-1.38%)
Jul 08, 2011 127.29 128.65 126.88 128.49 467,537 -0.02(-0.02%)
Jul 07, 2011 128.50 128.86 128.03 128.51 368,086 +0.92(+0.72%)
Jul 06, 2011 125.98 127.66 125.79 127.59 449,325 +1.15(+0.91%)
Jul 05, 2011 126.46 127.09 125.49 126.44 719,978 -0.02(-0.01%)
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.