W.W Grainger (NY: GWW )

1,013.18 -0.80 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 192.35 198.30 191.54 198.15 892,987 +7.11(+3.72%)
Jun 29, 2016 189.21 191.96 189.21 191.05 669,318 +1.51(+0.80%)
Jun 28, 2016 190.40 191.13 187.92 189.54 541,871 +1.01(+0.54%)
Jun 27, 2016 187.13 189.41 185.41 188.53 772,832 -1.01(-0.53%)
Jun 24, 2016 191.53 195.31 188.52 189.54 1,294,190 -7.50(-3.81%)
Jun 23, 2016 197.35 198.27 196.40 197.04 444,463 +1.71(+0.87%)
Jun 22, 2016 194.67 197.04 194.29 195.33 454,856 +0.98(+0.50%)
Jun 21, 2016 194.58 195.58 193.78 194.35 462,765 +0.05(+0.03%)
Jun 20, 2016 194.44 196.96 194.22 194.30 500,296 +1.13(+0.59%)
Jun 17, 2016 192.36 193.94 191.53 193.16 759,066 +0.11(+0.06%)
Jun 16, 2016 190.88 193.73 189.08 193.05 421,476 +1.39(+0.73%)
Jun 15, 2016 191.95 193.57 191.15 191.66 647,913 -0.14(-0.07%)
Jun 14, 2016 189.84 192.45 189.62 191.80 631,251 +2.19(+1.15%)
Jun 13, 2016 192.05 193.19 188.68 189.61 848,375 -4.38(-2.26%)
Jun 10, 2016 196.19 197.03 191.66 193.98 1,333,208 -4.10(-2.07%)
Jun 09, 2016 199.55 201.23 197.73 198.08 445,875 -3.00(-1.49%)
Jun 08, 2016 200.31 201.63 199.14 201.08 598,249 +1.59(+0.80%)
Jun 07, 2016 199.68 200.51 199.04 199.50 371,267 +0.17(+0.08%)
Jun 06, 2016 197.59 199.67 196.23 199.33 537,312 +0.71(+0.36%)
Jun 03, 2016 199.68 200.35 197.22 198.62 526,098 -1.69(-0.84%)
Jun 02, 2016 198.69 200.31 198.61 200.31 345,638 +1.36(+0.68%)
Jun 01, 2016 198.69 199.00 196.54 198.95 487,526 -0.16(-0.08%)
May 31, 2016 196.72 199.37 196.72 199.11 840,911 +2.15(+1.09%)
May 27, 2016 198.76 196.96 196.96 196.96 457,591 -1.43(-0.72%)
May 26, 2016 196.71 199.33 196.71 198.39 418,691 +1.03(+0.52%)
May 25, 2016 197.29 197.90 196.72 197.36 345,653 +0.07(+0.04%)
May 24, 2016 195.53 198.06 195.37 197.29 385,092 +2.78(+1.43%)
May 23, 2016 193.93 195.21 192.29 194.51 345,192 +0.42(+0.22%)
May 20, 2016 194.53 195.30 193.37 194.09 507,784 +0.73(+0.38%)
May 19, 2016 193.37 195.21 191.29 193.36 567,898 -2.85(-1.45%)
May 18, 2016 196.37 199.13 194.34 196.21 453,564 -0.74(-0.38%)
May 17, 2016 199.36 200.54 196.55 196.95 376,741 -2.60(-1.30%)
May 16, 2016 197.69 200.04 197.18 199.55 407,065 +2.14(+1.08%)
May 13, 2016 198.43 199.29 196.19 197.41 555,776 -1.19(-0.60%)
May 12, 2016 201.60 202.17 196.88 198.60 863,200 -2.89(-1.44%)
May 11, 2016 202.38 203.87 200.35 201.49 558,722 -0.93(-0.46%)
May 10, 2016 201.41 203.65 200.75 202.43 676,044 +1.37(+0.68%)
May 09, 2016 202.66 202.66 199.43 201.06 608,653 -1.66(-0.82%)
May 06, 2016 201.13 203.42 201.13 202.71 619,317 +0.19(+0.09%)
May 05, 2016 200.60 205.34 200.38 202.52 738,949 +3.83(+1.93%)
May 04, 2016 201.06 201.32 197.91 198.69 580,739 -3.23(-1.60%)
May 03, 2016 202.24 202.79 200.06 201.93 423,359 -1.41(-0.70%)
May 02, 2016 203.62 204.43 201.09 203.34 738,569 -0.06(-0.03%)
Apr 29, 2016 203.68 204.26 201.63 203.40 982,985 -1.25(-0.61%)
Apr 28, 2016 205.99 208.11 203.87 204.65 1,085,773 -2.40(-1.16%)
Apr 27, 2016 203.82 207.49 202.47 207.05 675,269 +3.82(+1.88%)
Apr 26, 2016 199.26 203.51 199.26 203.23 576,665 +4.45(+2.24%)
Apr 25, 2016 198.34 199.81 197.81 198.78 651,071 +0.05(+0.03%)
Apr 22, 2016 197.10 199.44 197.10 198.73 979,089 +1.08(+0.54%)
Apr 21, 2016 198.12 200.19 197.57 197.65 593,782 -0.58(-0.29%)
Apr 20, 2016 200.03 201.68 197.94 198.23 900,933 -1.47(-0.74%)
Apr 19, 2016 202.05 202.87 197.69 199.71 1,262,390 -1.50(-0.75%)
Apr 18, 2016 203.82 203.82 199.05 201.21 1,334,368 -2.65(-1.30%)
Apr 15, 2016 203.71 204.59 201.84 203.86 837,252 +0.50(+0.25%)
Apr 14, 2016 203.43 203.65 201.49 203.36 429,481 +0.60(+0.29%)
Apr 13, 2016 200.61 203.16 199.38 202.76 536,733 +3.59(+1.80%)
Apr 12, 2016 199.04 200.31 196.84 199.17 793,846 -2.40(-1.19%)
Apr 11, 2016 201.33 203.60 201.22 201.57 589,746 +1.53(+0.77%)
Apr 08, 2016 200.64 203.45 199.38 200.04 668,546 +0.58(+0.29%)
Apr 07, 2016 201.23 202.79 198.70 199.46 590,927 -2.49(-1.23%)
Apr 06, 2016 201.17 202.08 196.28 201.94 716,878 -0.70(-0.35%)
Apr 05, 2016 200.92 203.61 199.07 202.65 814,804 +2.07(+1.03%)
Apr 04, 2016 202.82 203.48 200.00 200.57 452,300 -2.71(-1.33%)
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.