Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

1,032.22 +2.12 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2011 122.00 126.05 122.00 123.84 1,095,280 +2.97(+2.45%)
Aug 30, 2011 119.08 121.63 118.78 120.87 622,609 +1.46(+1.22%)
Aug 29, 2011 117.05 119.54 117.05 119.41 659,561 +4.45(+3.87%)
Aug 26, 2011 110.06 115.02 108.94 114.96 653,718 +4.04(+3.65%)
Aug 25, 2011 113.47 114.05 110.31 110.91 563,145 -2.38(-2.10%)
Aug 24, 2011 110.68 113.39 110.25 113.29 795,298 +2.27(+2.05%)
Aug 23, 2011 107.11 111.08 106.08 111.02 661,313 +4.40(+4.12%)
Aug 22, 2011 107.07 107.76 105.69 106.62 909,906 +1.88(+1.79%)
Aug 19, 2011 103.88 108.16 103.88 104.74 1,231,485 -0.49(-0.47%)
Aug 18, 2011 107.29 107.36 104.00 105.23 1,080,359 -4.93(-4.47%)
Aug 17, 2011 110.90 111.43 109.01 110.16 404,848 -0.14(-0.13%)
Aug 16, 2011 110.08 112.47 109.73 110.30 786,800 -1.05(-0.94%)
Aug 15, 2011 110.91 112.05 109.50 111.36 1,016,582 +2.19(+2.01%)
Aug 12, 2011 108.09 110.38 107.59 109.16 846,870 +2.11(+1.97%)
Aug 11, 2011 102.19 108.91 101.90 107.06 1,214,642 +5.71(+5.64%)
Aug 10, 2011 103.56 105.39 101.11 101.34 1,589,870 -5.19(-4.87%)
Aug 09, 2011 108.49 107.23 99.91 106.53 1,881,984 +2.18(+2.09%)
Aug 08, 2011 108.49 109.89 104.30 104.36 1,824,715 -6.94(-6.24%)
Aug 05, 2011 111.26 114.02 108.26 111.30 1,669,556 +1.50(+1.37%)
Aug 04, 2011 112.88 113.22 109.67 109.80 1,034,458 -4.41(-3.86%)
Aug 03, 2011 113.07 115.01 111.31 114.21 1,042,626 +1.08(+0.95%)
Aug 02, 2011 116.81 117.58 113.00 113.13 1,054,434 -4.70(-3.99%)
Aug 01, 2011 119.66 119.79 116.51 117.83 1,074,585 -0.86(-0.72%)
Jul 29, 2011 117.05 119.68 117.05 118.68 768,854 -0.38(-0.32%)
Jul 28, 2011 118.99 122.33 118.25 119.06 911,152 +0.06(+0.05%)
Jul 27, 2011 119.98 120.47 117.04 118.99 1,099,711 -0.98(-0.82%)
Jul 26, 2011 123.57 123.57 119.62 119.98 783,619 -3.88(-3.13%)
Jul 25, 2011 123.30 124.72 122.70 123.86 661,037 -0.49(-0.39%)
Jul 22, 2011 124.45 124.63 124.18 124.34 424,243 -0.58(-0.46%)
Jul 21, 2011 125.24 126.30 124.25 124.92 867,655 +0.41(+0.33%)
Jul 20, 2011 125.94 126.10 123.61 124.51 581,187 -0.46(-0.37%)
Jul 19, 2011 124.38 125.44 122.22 124.98 1,265,843 -0.06(-0.04%)
Jul 18, 2011 125.94 126.05 123.78 125.03 633,295 -1.05(-0.83%)
Jul 15, 2011 126.02 126.67 125.29 126.08 567,964 +0.82(+0.66%)
Jul 14, 2011 127.62 128.53 124.88 125.26 575,382 -1.73(-1.36%)
Jul 13, 2011 127.00 128.79 126.67 126.98 378,124 +0.36(+0.28%)
Jul 12, 2011 126.69 127.61 126.18 126.62 379,835 -0.19(-0.15%)
Jul 11, 2011 127.22 128.08 126.37 126.82 453,593 -1.77(-1.37%)
Jul 08, 2011 127.38 128.74 126.98 128.58 467,193 -0.02(-0.02%)
Jul 07, 2011 128.60 128.95 128.12 128.61 367,816 +0.92(+0.72%)
Jul 06, 2011 126.07 127.75 125.88 127.69 448,995 +1.15(+0.91%)
Jul 05, 2011 126.55 127.18 125.59 126.54 719,448 -0.02(-0.01%)
Jul 01, 2011 123.20 126.75 122.49 126.55 711,389 +3.65(+2.97%)
Jun 30, 2011 121.14 123.73 121.14 122.90 744,440 +1.65(+1.36%)
Jun 29, 2011 121.58 122.02 120.66 121.26 435,963 +0.06(+0.05%)
Jun 28, 2011 119.32 121.22 119.19 121.19 597,366 +2.71(+2.29%)
Jun 27, 2011 118.19 119.33 117.22 118.48 861,470 +0.60(+0.51%)
Jun 24, 2011 119.27 119.55 117.22 117.88 719,427 -1.43(-1.20%)
Jun 23, 2011 117.86 119.47 117.04 119.31 1,178,810 +0.05(+0.04%)
Jun 22, 2011 118.50 119.65 118.06 119.27 724,113 +0.48(+0.40%)
Jun 21, 2011 117.74 118.99 116.22 118.78 521,677 +1.97(+1.68%)
Jun 20, 2011 116.34 116.99 116.30 116.82 376,782 +1.20(+1.04%)
Jun 17, 2011 116.37 116.62 115.55 115.62 614,482 +0.22(+0.19%)
Jun 16, 2011 114.58 115.62 113.59 115.40 656,693 +0.90(+0.79%)
Jun 15, 2011 115.53 116.39 114.47 114.50 693,014 -2.04(-1.75%)
Jun 14, 2011 115.09 117.56 114.98 116.54 718,130 +2.30(+2.02%)
Jun 13, 2011 114.10 114.78 113.59 114.23 631,290 +0.73(+0.64%)
Jun 10, 2011 114.39 114.51 112.93 113.50 641,772 -1.22(-1.06%)
Jun 09, 2011 114.23 115.14 113.89 114.72 259,278 +0.62(+0.54%)
Jun 08, 2011 114.67 114.75 113.57 114.11 460,618 -0.77(-0.67%)
Jun 07, 2011 115.48 115.98 114.86 114.87 303,104 -0.34(-0.29%)
Jun 06, 2011 114.56 115.37 113.67 115.21 657,095 +0.37(+0.32%)
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.