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, 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%)
Jun 03, 2011 114.15 115.71 113.63 114.84 491,190 -3.02(-2.56%)
May 24, 2011 119.39 119.82 117.47 117.86 775,533 -1.24(-1.04%)
May 23, 2011 119.40 119.91 118.60 119.10 578,589 -1.55(-1.29%)
May 20, 2011 121.16 121.16 119.39 120.65 546,554 -0.50(-0.41%)
May 19, 2011 121.55 121.94 120.34 121.14 442,615 -0.23(-0.19%)
May 18, 2011 119.26 121.42 118.87 121.38 344,681 +2.12(+1.78%)
May 17, 2011 119.89 120.06 118.50 119.26 616,560 -0.97(-0.81%)
May 16, 2011 120.45 120.99 119.49 120.22 464,793 -0.56(-0.46%)
May 13, 2011 121.74 122.86 120.48 120.78 706,134 -0.62(-0.51%)
May 12, 2011 119.94 121.62 119.11 121.41 670,953 +1.38(+1.15%)
May 11, 2011 120.46 120.69 118.57 120.03 578,647 -0.67(-0.56%)
May 10, 2011 118.75 120.81 118.75 120.70 509,646 +2.09(+1.77%)
May 09, 2011 118.03 119.22 118.03 118.60 340,168 +0.29(+0.24%)
May 06, 2011 118.76 119.68 117.79 118.31 396,993 +0.90(+0.76%)
May 05, 2011 117.66 118.89 116.62 117.42 505,632 -0.69(-0.58%)
May 04, 2011 118.64 119.15 117.34 118.11 574,062 -0.85(-0.72%)
May 03, 2011 119.00 120.05 118.38 118.96 506,777 -0.33(-0.28%)
May 02, 2011 119.41 119.48 119.22 119.29 395,915 -1.43(-1.19%)
Apr 29, 2011 120.69 121.23 119.89 120.72 484,357 +0.61(+0.50%)
Apr 28, 2011 119.08 120.33 119.08 120.12 350,312 +0.52(+0.43%)
Apr 27, 2011 118.77 119.77 118.65 119.60 722,883 +0.93(+0.79%)
Apr 26, 2011 119.32 119.37 118.50 118.67 851,406 +0.06(+0.05%)
Apr 25, 2011 118.76 118.81 117.97 118.61 369,874 -0.57(-0.47%)
Apr 21, 2011 119.45 119.45 118.52 119.17 480,488 -0.17(-0.15%)
Apr 20, 2011 117.37 119.42 116.89 119.35 1,106,941 +3.14(+2.71%)
Apr 19, 2011 116.15 116.81 115.96 116.20 958,205 +0.48(+0.41%)
Apr 18, 2011 116.43 117.99 115.47 115.72 2,054,485 +1.96(+1.72%)
Apr 15, 2011 113.58 114.67 113.19 113.77 744,692 +0.49(+0.44%)
Apr 14, 2011 112.34 113.38 111.56 113.27 377,384 +0.47(+0.42%)
Apr 13, 2011 113.33 113.68 111.73 112.80 562,785 -0.25(-0.22%)
Apr 12, 2011 113.63 114.14 112.66 113.05 382,948 -1.24(-1.09%)
Apr 11, 2011 113.98 114.90 113.70 114.29 460,785 +0.28(+0.24%)
Apr 08, 2011 115.08 115.27 113.34 114.01 340,352 -0.52(-0.45%)
Apr 07, 2011 114.55 115.68 114.13 114.53 483,314 -0.30(-0.26%)
Apr 06, 2011 114.45 116.21 114.22 114.83 1,070,030 +2.13(+1.89%)
Apr 05, 2011 112.22 113.35 112.12 112.70 603,302 +0.45(+0.40%)
Apr 04, 2011 112.12 112.75 111.89 112.24 492,272 +0.06(+0.05%)
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.