W.W Grainger (NY: GWW )

1,013.18 -0.80 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 63.84 64.06 62.53 63.11 832,287 -0.72(-1.14%)
Jun 29, 2009 64.19 64.45 63.26 63.84 687,576 +0.02(+0.04%)
Jun 26, 2009 63.87 64.74 63.53 63.81 1,938,565 +0.06(+0.10%)
Jun 25, 2009 62.58 63.81 62.44 63.75 1,385,613 +1.66(+2.67%)
Jun 24, 2009 60.49 62.70 60.23 62.09 1,657,695 +1.95(+3.24%)
Jun 23, 2009 60.22 60.74 59.44 60.14 1,320,675 -0.25(-0.42%)
Jun 22, 2009 61.94 62.03 60.40 60.40 1,062,688 -1.96(-3.14%)
Jun 19, 2009 63.44 63.70 62.00 62.36 2,009,244 -1.16(-1.82%)
Jun 18, 2009 63.67 63.76 62.75 63.51 792,745 -0.03(-0.05%)
Jun 17, 2009 62.21 64.21 61.97 63.54 982,069 +0.99(+1.58%)
Jun 16, 2009 63.59 63.97 62.51 62.56 845,982 -0.83(-1.31%)
Jun 15, 2009 64.03 64.04 62.62 63.39 924,340 -1.21(-1.87%)
Jun 12, 2009 64.62 64.71 63.90 64.60 1,085,030 -0.24(-0.37%)
Jun 11, 2009 65.15 65.89 64.59 64.84 1,197,896 +0.07(+0.11%)
Jun 10, 2009 65.59 65.86 63.88 64.77 1,363,584 -0.22(-0.34%)
Jun 09, 2009 64.92 65.52 64.68 64.99 3,065,758 -0.08(-0.13%)
Jun 08, 2009 64.44 65.48 63.86 65.08 1,115,863 +1.11(+1.74%)
Jun 05, 2009 64.91 65.05 63.50 63.97 1,209,737 -0.29(-0.46%)
Jun 04, 2009 64.06 64.55 63.55 64.26 1,527,783 +0.42(+0.66%)
Jun 03, 2009 63.94 64.71 63.05 63.84 1,572,486 -0.62(-0.97%)
Jun 02, 2009 64.14 64.70 63.36 64.46 1,251,856 +0.54(+0.84%)
Jun 01, 2009 61.59 64.34 61.48 63.92 1,304,176 +3.16(+5.20%)
May 29, 2009 60.21 60.95 59.88 60.76 844,436 +0.45(+0.74%)
May 28, 2009 59.55 60.53 58.47 60.31 1,209,087 +0.62(+1.03%)
May 27, 2009 60.64 61.55 59.62 59.70 1,280,327 -0.89(-1.48%)
May 26, 2009 58.01 61.02 57.77 60.59 1,068,150 +2.23(+3.82%)
May 22, 2009 58.26 59.03 57.46 58.36 725,947 +0.13(+0.22%)
May 21, 2009 58.74 58.74 57.48 58.23 1,053,746 -1.09(-1.83%)
May 20, 2009 61.26 61.79 59.16 59.32 1,109,509 -1.57(-2.58%)
May 19, 2009 61.47 62.19 60.75 60.89 890,644 -0.91(-1.47%)
May 18, 2009 60.23 61.82 60.10 61.80 653,488 +1.90(+3.18%)
May 15, 2009 59.39 60.91 59.39 59.90 884,716 +0.29(+0.48%)
May 14, 2009 60.01 60.84 59.50 59.61 1,078,621 -0.16(-0.27%)
May 13, 2009 60.89 61.06 59.40 59.77 916,089 -1.93(-3.12%)
May 12, 2009 61.34 62.29 60.55 61.70 1,281,271 +1.06(+1.75%)
May 11, 2009 60.95 61.28 59.90 60.64 1,256,377 -1.63(-2.62%)
May 08, 2009 62.75 63.33 61.31 62.27 1,174,555 +0.40(+0.65%)
May 07, 2009 64.34 64.34 61.36 61.87 1,250,900 -1.73(-2.71%)
May 06, 2009 64.00 65.01 62.56 63.60 1,552,399 -0.31(-0.49%)
May 05, 2009 63.76 64.05 62.24 63.91 1,721,957 -0.52(-0.81%)
May 04, 2009 64.00 64.43 62.24 64.43 1,535,389 +0.97(+1.53%)
May 01, 2009 64.29 64.56 62.88 63.46 1,308,531 -0.84(-1.30%)
Apr 30, 2009 63.88 66.19 63.67 64.29 1,711,991 +0.63(+0.99%)
Apr 29, 2009 63.28 64.39 62.47 63.67 1,249,409 +1.20(+1.93%)
Apr 28, 2009 61.55 62.93 61.24 62.46 1,093,519 +0.38(+0.62%)
Apr 27, 2009 61.90 62.95 61.50 62.08 841,100 -0.84(-1.34%)
Apr 24, 2009 61.05 63.70 60.31 62.92 1,589,903 +2.25(+3.70%)
Apr 23, 2009 60.44 61.31 59.59 60.68 1,008,491 -0.21(-0.35%)
Apr 22, 2009 59.52 61.70 58.94 60.89 1,579,937 +1.36(+2.28%)
Apr 21, 2009 58.94 59.82 58.75 59.53 1,219,735 +0.25(+0.43%)
Apr 20, 2009 60.14 60.36 58.85 59.28 1,392,116 -1.61(-2.64%)
Apr 17, 2009 61.78 62.12 60.42 60.89 1,642,500 -0.68(-1.11%)
Apr 16, 2009 61.27 61.82 60.37 61.57 2,119,869 +0.57(+0.93%)
Apr 15, 2009 61.70 62.28 59.88 61.01 1,981,957 -0.28(-0.46%)
Apr 14, 2009 61.32 65.97 59.95 61.29 6,605,819 +2.08(+3.52%)
Apr 13, 2009 58.57 59.77 57.91 59.20 1,516,067 +0.18(+0.31%)
Apr 09, 2009 57.04 59.34 56.82 59.02 1,648,524 +3.34(+6.00%)
Apr 08, 2009 55.53 56.00 54.73 55.68 894,560 +0.28(+0.51%)
Apr 07, 2009 56.44 56.90 54.73 55.40 1,086,427 -1.99(-3.46%)
Apr 06, 2009 57.14 57.68 56.32 57.38 1,151,726 -0.29(-0.51%)
Apr 03, 2009 57.10 57.86 56.71 57.67 1,199,965 +0.41(+0.72%)
Apr 02, 2009 56.18 57.87 56.16 57.26 1,698,648 +2.25(+4.08%)
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.