Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 206.90 208.41 204.63 206.57 786,136 -0.98(-0.47%)
Mar 30, 2017 209.18 209.18 205.89 207.54 877,145 -3.45(-1.64%)
Mar 29, 2017 211.97 213.78 210.96 211.00 1,328,679 -1.28(-0.60%)
Mar 28, 2017 210.77 213.61 209.64 212.27 528,924 +1.62(+0.77%)
Mar 27, 2017 210.13 210.96 207.42 210.66 780,036 -1.92(-0.90%)
Mar 24, 2017 214.38 215.42 212.00 212.57 436,663 -0.98(-0.46%)
Mar 23, 2017 213.03 215.33 212.31 213.55 545,670 +0.56(+0.26%)
Mar 22, 2017 213.12 215.15 211.37 212.99 685,982 -0.05(-0.02%)
Mar 21, 2017 215.62 216.42 211.67 213.04 778,759 -1.74(-0.81%)
Mar 20, 2017 216.61 216.77 213.88 214.78 633,787 -1.73(-0.80%)
Mar 17, 2017 217.43 218.71 215.94 216.51 826,012 -0.99(-0.45%)
Mar 16, 2017 219.74 220.07 216.98 217.50 413,855 -2.09(-0.95%)
Mar 15, 2017 217.53 220.15 216.91 219.59 538,555 +2.58(+1.19%)
Mar 14, 2017 217.35 218.14 216.10 217.01 609,220 -1.62(-0.74%)
Mar 13, 2017 217.57 218.90 215.71 218.63 570,877 +1.06(+0.49%)
Mar 10, 2017 217.43 218.81 215.59 217.57 774,189 +1.01(+0.47%)
Mar 09, 2017 221.87 222.81 215.49 216.56 655,321 -5.44(-2.45%)
Mar 08, 2017 222.67 224.01 221.84 222.00 669,701 -0.39(-0.18%)
Mar 07, 2017 223.57 223.91 221.55 222.39 512,774 -1.53(-0.68%)
Mar 06, 2017 221.04 224.41 219.82 223.92 632,737 +2.17(+0.98%)
Mar 03, 2017 220.49 222.31 219.32 221.75 678,217 +1.47(+0.67%)
Mar 02, 2017 223.53 224.22 219.70 220.28 664,247 -3.46(-1.55%)
Mar 01, 2017 220.60 224.51 220.60 223.74 624,969 +3.68(+1.67%)
Feb 28, 2017 222.07 222.74 219.49 220.06 739,133 -2.23(-1.00%)
Feb 27, 2017 222.66 223.78 221.74 222.28 342,330 +0.20(+0.09%)
Feb 24, 2017 219.92 222.21 218.56 222.08 529,857 +0.27(+0.12%)
Feb 23, 2017 229.55 229.81 220.70 221.81 979,007 -6.65(-2.91%)
Feb 22, 2017 228.15 229.85 227.09 228.46 390,439 -0.65(-0.28%)
Feb 21, 2017 225.49 229.15 225.36 229.11 504,450 +2.84(+1.26%)
Feb 17, 2017 226.27 226.27 226.27 0 +0.14(+0.06%)
Feb 16, 2017 224.71 226.61 223.62 226.13 359,913 +1.45(+0.64%)
Feb 15, 2017 224.48 225.29 223.49 224.68 637,395 -0.51(-0.23%)
Feb 14, 2017 223.53 225.23 221.22 225.19 849,836 -0.52(-0.23%)
Feb 13, 2017 226.52 227.79 225.37 225.72 484,825 -0.64(-0.28%)
Feb 10, 2017 224.74 226.50 223.99 226.36 379,708 +1.83(+0.81%)
Feb 09, 2017 225.26 226.25 223.67 224.53 614,012 -0.18(-0.08%)
Feb 08, 2017 223.73 225.01 223.06 224.71 384,197 +0.91(+0.41%)
Feb 07, 2017 224.19 226.38 223.07 223.80 608,122 -0.05(-0.02%)
Feb 06, 2017 221.96 224.42 221.91 223.85 594,312 +1.63(+0.74%)
Feb 03, 2017 223.38 224.12 221.57 222.22 639,382 -0.41(-0.19%)
Feb 02, 2017 223.34 223.35 220.79 222.63 656,900 -1.42(-0.63%)
Feb 01, 2017 223.65 225.01 222.35 224.05 575,843 +0.98(+0.44%)
Jan 31, 2017 224.73 225.76 221.24 223.07 1,142,721 -1.85(-0.82%)
Jan 30, 2017 225.22 225.54 223.45 224.92 565,187 -1.53(-0.67%)
Jan 27, 2017 226.92 227.48 225.30 226.45 546,455 +0.04(+0.02%)
Jan 26, 2017 223.74 230.52 223.45 226.40 1,098,408 +2.85(+1.28%)
Jan 25, 2017 222.21 232.03 222.21 223.55 1,915,517 +3.55(+1.61%)
Jan 24, 2017 217.54 221.24 217.49 220.00 794,426 +2.88(+1.33%)
Jan 23, 2017 217.31 219.69 215.76 217.12 1,206,845 -0.56(-0.26%)
Jan 20, 2017 216.32 217.93 215.58 217.69 1,005,628 +2.03(+0.94%)
Jan 19, 2017 215.62 217.46 214.79 215.65 784,911 -0.39(-0.18%)
Jan 18, 2017 213.65 218.21 212.55 216.04 1,252,280 +3.47(+1.63%)
Jan 17, 2017 208.99 212.66 208.00 212.57 954,138 +3.23(+1.54%)
Jan 13, 2017 209.34 209.34 209.34 0 +0.73(+0.35%)
Jan 12, 2017 208.38 209.54 206.55 208.60 905,852 +0.21(+0.10%)
Jan 11, 2017 206.44 211.12 206.44 208.39 988,807 +4.62(+2.27%)
Jan 10, 2017 202.98 205.16 202.68 203.77 720,757 +0.33(+0.16%)
Jan 09, 2017 204.36 205.37 202.30 203.45 577,206 -1.02(-0.50%)
Jan 06, 2017 205.87 206.21 203.99 204.46 570,617 -0.67(-0.33%)
Jan 05, 2017 208.57 209.69 203.30 205.13 611,342 -3.60(-1.72%)
Jan 04, 2017 207.26 209.74 205.86 208.73 736,490 +1.66(+0.80%)
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.