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 (%)
May 30, 2014 214.63 217.07 214.08 216.26 485,520 +1.45(+0.67%)
May 29, 2014 214.04 214.88 212.32 214.81 289,491 +1.78(+0.84%)
May 28, 2014 212.21 213.89 211.24 213.03 280,527 +1.42(+0.67%)
May 27, 2014 212.81 213.57 211.34 211.60 358,037 -0.35(-0.17%)
May 23, 2014 211.18 211.96 211.96 211.96 232,256 +0.52(+0.25%)
May 22, 2014 211.26 212.35 210.55 211.44 122,210 +0.21(+0.10%)
May 21, 2014 209.39 211.54 208.72 211.23 410,531 +2.12(+1.01%)
May 20, 2014 213.56 214.12 208.02 209.11 535,325 -5.26(-2.45%)
May 19, 2014 212.62 214.50 211.50 214.37 337,536 +1.62(+0.76%)
May 16, 2014 211.33 212.85 210.47 212.75 394,707 +1.63(+0.77%)
May 15, 2014 211.92 213.19 210.06 211.12 539,289 -1.12(-0.53%)
May 14, 2014 213.06 213.39 211.43 212.24 306,576 -0.34(-0.16%)
May 13, 2014 213.39 214.11 211.26 212.57 413,797 -0.54(-0.26%)
May 12, 2014 210.52 213.34 210.52 213.12 453,457 +3.12(+1.49%)
May 09, 2014 210.87 210.93 208.88 210.00 364,352 -1.17(-0.56%)
May 08, 2014 208.57 212.57 207.85 211.17 399,518 +0.90(+0.43%)
May 07, 2014 208.72 210.69 208.54 210.27 392,709 +1.19(+0.57%)
May 06, 2014 209.21 209.81 208.42 209.08 277,854 -0.69(-0.33%)
May 05, 2014 208.87 210.39 208.36 209.77 240,108 -0.46(-0.22%)
May 02, 2014 210.28 212.04 210.10 210.23 334,672 -0.42(-0.20%)
May 01, 2014 212.72 212.72 209.90 210.65 388,659 -1.38(-0.65%)
Apr 30, 2014 206.76 212.37 205.12 212.02 887,728 +5.15(+2.49%)
Apr 29, 2014 209.26 209.91 206.73 206.87 344,354 -1.51(-0.72%)
Apr 28, 2014 208.75 209.64 205.46 208.38 443,982 +0.58(+0.28%)
Apr 25, 2014 209.62 209.64 206.27 207.80 583,126 -2.67(-1.27%)
Apr 24, 2014 213.16 213.19 209.09 210.46 369,677 -2.03(-0.96%)
Apr 23, 2014 212.02 213.29 212.02 212.50 324,716 -0.07(-0.03%)
Apr 22, 2014 211.16 213.12 210.44 212.56 445,471 +2.37(+1.13%)
Apr 21, 2014 209.88 211.15 209.46 210.20 359,698 +0.05(+0.02%)
Apr 17, 2014 207.97 210.15 210.15 210.15 716,203 +1.63(+0.78%)
Apr 16, 2014 213.36 215.02 207.16 208.52 894,963 -0.48(-0.23%)
Apr 15, 2014 208.32 209.41 205.64 209.00 825,291 +1.53(+0.74%)
Apr 14, 2014 209.65 209.65 205.81 207.46 570,721 -1.08(-0.52%)
Apr 11, 2014 210.01 212.45 208.36 208.55 616,108 -1.67(-0.79%)
Apr 10, 2014 215.68 216.04 210.07 210.21 537,347 -5.29(-2.46%)
Apr 09, 2014 212.78 215.84 212.44 215.51 769,489 +4.30(+2.04%)
Apr 08, 2014 205.43 211.59 204.38 211.21 640,431 +5.67(+2.76%)
Apr 07, 2014 211.56 211.66 205.38 205.54 474,139 -6.64(-3.13%)
Apr 04, 2014 214.56 216.14 212.02 212.18 651,650 -1.79(-0.84%)
Apr 03, 2014 212.94 214.36 212.09 213.97 425,073 +1.47(+0.69%)
Apr 02, 2014 210.83 213.48 210.78 212.51 417,407 +1.61(+0.76%)
Apr 01, 2014 211.65 212.50 210.36 210.90 650,410 +0.32(+0.15%)
Mar 31, 2014 209.86 211.16 208.51 210.57 670,810 +2.68(+1.29%)
Mar 28, 2014 209.10 209.99 207.67 207.90 606,758 -0.66(-0.32%)
Mar 27, 2014 209.61 210.32 207.76 208.56 512,321 -0.40(-0.19%)
Mar 26, 2014 213.06 213.30 208.95 208.96 514,580 -3.24(-1.53%)
Mar 25, 2014 210.37 212.72 210.37 212.20 511,808 +2.63(+1.25%)
Mar 24, 2014 210.94 211.31 208.98 209.57 447,308 -0.43(-0.20%)
Mar 21, 2014 211.09 212.12 208.93 210.00 1,064,750 +0.78(+0.37%)
Mar 20, 2014 207.40 209.36 205.93 209.22 429,803 +0.90(+0.43%)
Mar 19, 2014 211.12 211.23 206.60 208.32 501,221 -2.63(-1.25%)
Mar 18, 2014 209.76 211.34 208.96 210.96 434,465 +1.20(+0.57%)
Mar 17, 2014 206.26 209.86 206.26 209.76 529,119 +3.88(+1.88%)
Mar 14, 2014 204.19 207.12 203.35 205.88 761,965 +0.99(+0.48%)
Mar 13, 2014 211.36 211.42 204.64 204.89 810,591 -4.99(-2.38%)
Mar 12, 2014 208.99 210.39 207.18 209.88 709,473 -1.68(-0.79%)
Mar 11, 2014 214.72 214.72 211.06 211.56 404,421 -1.61(-0.75%)
Mar 10, 2014 211.61 213.93 211.61 213.16 372,578 -0.98(-0.46%)
Mar 07, 2014 215.41 216.13 213.80 214.15 488,906 -0.44(-0.21%)
Mar 06, 2014 214.39 216.17 213.52 214.59 507,052 +0.43(+0.20%)
Mar 05, 2014 212.59 214.73 212.00 214.16 383,290 +1.73(+0.81%)
Mar 04, 2014 213.36 213.75 211.21 212.44 499,204 +1.34(+0.64%)
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.