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 (%)
Oct 30, 2015 178.88 180.77 178.40 179.92 1,011,353 +1.47(+0.83%)
Oct 29, 2015 177.45 179.53 176.02 178.45 594,203 +0.85(+0.48%)
Oct 28, 2015 174.18 178.37 173.40 177.60 1,188,317 +4.14(+2.39%)
Oct 27, 2015 174.97 176.06 173.18 173.46 970,347 -3.27(-1.85%)
Oct 26, 2015 178.23 179.53 176.39 176.73 627,969 -1.35(-0.76%)
Oct 23, 2015 179.55 180.89 176.70 178.08 996,177 -1.34(-0.75%)
Oct 22, 2015 173.93 182.67 173.13 179.42 1,550,339 +6.64(+3.84%)
Oct 21, 2015 172.94 175.21 170.62 172.78 1,151,632 -0.07(-0.04%)
Oct 20, 2015 171.81 175.80 170.44 172.85 1,235,304 -0.18(-0.10%)
Oct 19, 2015 177.07 178.62 171.64 173.03 2,140,306 -4.88(-2.74%)
Oct 16, 2015 180.91 185.97 174.69 177.91 2,963,725 -11.98(-6.31%)
Oct 15, 2015 190.29 190.87 186.58 189.88 1,398,237 +0.15(+0.08%)
Oct 14, 2015 190.38 192.16 188.42 189.73 1,099,975 -1.05(-0.55%)
Oct 13, 2015 191.00 193.67 188.62 190.78 1,281,720 -2.07(-1.07%)
Oct 12, 2015 196.22 196.22 192.15 192.85 1,090,884 -3.52(-1.79%)
Oct 09, 2015 197.91 199.62 195.46 196.37 863,210 -1.92(-0.97%)
Oct 08, 2015 194.72 199.32 194.61 198.29 762,334 +3.08(+1.58%)
Oct 07, 2015 192.86 195.48 191.70 195.20 733,356 +3.52(+1.84%)
Oct 06, 2015 188.43 193.82 188.43 191.68 889,067 +3.35(+1.78%)
Oct 05, 2015 185.36 188.52 184.99 188.33 703,457 +4.00(+2.17%)
Oct 02, 2015 177.94 184.34 174.89 184.33 1,234,832 +4.88(+2.72%)
Oct 01, 2015 183.35 184.83 177.88 179.46 1,503,746 -4.75(-2.58%)
Sep 30, 2015 183.49 186.53 179.38 184.21 1,130,084 +2.64(+1.45%)
Sep 29, 2015 181.49 182.62 179.68 181.57 837,625 +0.14(+0.08%)
Sep 28, 2015 181.73 184.01 180.69 181.44 840,285 -1.71(-0.94%)
Sep 25, 2015 183.57 184.29 181.72 183.15 800,924 +0.34(+0.19%)
Sep 24, 2015 178.68 183.46 178.29 182.81 801,242 +2.13(+1.18%)
Sep 23, 2015 182.31 183.13 179.79 180.67 694,677 -1.53(-0.84%)
Sep 22, 2015 181.51 183.35 180.53 182.20 644,106 -1.36(-0.74%)
Sep 21, 2015 183.59 185.06 182.71 183.56 702,385 +0.00(+0.00%)
Sep 18, 2015 185.27 185.46 183.29 183.56 1,046,571 -3.79(-2.02%)
Sep 17, 2015 189.89 191.06 186.91 187.35 784,569 -3.22(-1.69%)
Sep 16, 2015 189.88 191.80 189.88 190.57 746,985 +0.34(+0.18%)
Sep 15, 2015 187.25 190.96 186.71 190.23 716,478 +3.33(+1.78%)
Sep 14, 2015 190.14 190.22 183.21 186.89 935,443 -3.25(-1.71%)
Sep 11, 2015 190.03 191.05 189.00 190.14 627,085 -0.58(-0.31%)
Sep 10, 2015 191.03 192.56 188.96 190.72 628,739 -0.22(-0.12%)
Sep 09, 2015 194.63 194.66 190.62 190.95 933,079 -2.06(-1.07%)
Sep 08, 2015 190.18 193.00 189.83 193.00 565,774 +5.89(+3.15%)
Sep 04, 2015 187.40 187.12 187.12 187.12 725,407 -1.96(-1.04%)
Sep 03, 2015 189.17 191.83 187.64 189.08 962,321 -2.00(-1.05%)
Sep 02, 2015 190.40 191.62 188.11 191.08 898,184 +3.68(+1.96%)
Sep 01, 2015 188.21 191.80 186.56 187.41 1,164,436 -4.03(-2.10%)
Aug 31, 2015 190.47 192.26 188.94 191.43 607,508 +0.18(+0.09%)
Aug 28, 2015 191.05 192.48 190.24 191.25 664,348 -0.44(-0.23%)
Aug 27, 2015 188.63 192.15 187.27 191.69 861,759 +5.20(+2.79%)
Aug 26, 2015 186.07 186.78 183.74 186.49 891,449 +3.73(+2.04%)
Aug 25, 2015 187.13 187.13 182.76 182.76 1,198,524 +0.14(+0.08%)
Aug 24, 2015 182.40 187.94 166.57 182.63 1,255,798 -5.73(-3.04%)
Aug 21, 2015 191.25 192.46 188.11 188.36 854,274 -3.59(-1.87%)
Aug 20, 2015 191.63 194.31 191.33 191.95 590,227 -1.34(-0.69%)
Aug 19, 2015 193.84 194.60 191.87 193.28 441,226 -0.97(-0.50%)
Aug 18, 2015 193.33 195.17 193.22 194.25 396,032 +0.23(+0.12%)
Aug 17, 2015 191.81 194.52 191.09 194.02 855,863 +1.44(+0.75%)
Aug 14, 2015 193.80 195.22 191.71 192.58 834,385 -0.93(-0.48%)
Aug 13, 2015 195.34 197.18 192.69 193.51 857,305 -3.90(-1.97%)
Aug 12, 2015 194.21 197.92 193.74 197.41 923,595 +2.02(+1.03%)
Aug 11, 2015 195.76 196.96 194.08 195.38 568,251 -2.44(-1.23%)
Aug 10, 2015 194.76 197.90 193.93 197.83 471,184 +4.23(+2.19%)
Aug 07, 2015 193.30 194.73 192.67 193.59 440,223 -0.09(-0.05%)
Aug 06, 2015 194.18 195.02 192.40 193.69 511,368 +0.16(+0.08%)
Aug 05, 2015 193.93 194.49 191.56 193.53 649,976 +0.78(+0.41%)
Aug 04, 2015 192.19 194.07 191.65 192.74 485,941 +1.09(+0.57%)
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.