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: 4:10 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 (%)
Mar 31, 2020 237.32 242.37 233.86 234.32 406,422 -6.26(-2.60%)
Mar 30, 2020 232.78 241.67 228.10 240.58 350,652 +7.53(+3.23%)
Mar 27, 2020 227.17 239.31 225.08 233.05 335,332 -1.76(-0.75%)
Mar 26, 2020 226.04 234.81 215.06 234.81 455,558 +11.06(+4.94%)
Mar 25, 2020 225.01 240.83 217.40 223.75 493,833 -1.32(-0.59%)
Mar 24, 2020 208.56 226.28 208.56 225.07 754,439 +27.53(+13.94%)
Mar 23, 2020 200.51 205.71 189.16 197.54 501,843 -4.04(-2.01%)
Mar 20, 2020 221.98 223.10 199.91 201.58 502,893 -19.99(-9.02%)
Mar 19, 2020 220.18 234.42 213.69 221.57 438,168 -0.86(-0.39%)
Mar 18, 2020 216.88 231.85 213.20 222.43 565,742 -9.94(-4.28%)
Mar 17, 2020 219.97 232.87 213.09 232.37 635,560 +15.94(+7.36%)
Mar 16, 2020 227.25 242.22 211.22 216.43 639,296 -34.41(-13.72%)
Mar 13, 2020 244.09 250.94 232.31 250.84 576,068 +18.70(+8.05%)
Mar 12, 2020 240.45 242.17 228.41 232.14 743,633 -26.80(-10.35%)
Mar 11, 2020 257.08 265.43 253.34 258.94 633,819 -4.72(-1.79%)
Mar 10, 2020 250.59 263.70 241.77 263.67 516,354 +22.43(+9.30%)
Mar 09, 2020 253.57 266.97 237.27 241.23 1,006,541 -27.16(-10.12%)
Mar 06, 2020 264.62 269.16 262.15 268.39 514,771 -5.38(-1.97%)
Mar 05, 2020 268.80 276.88 268.80 273.77 474,063 -4.08(-1.47%)
Mar 04, 2020 275.33 279.54 271.62 277.86 513,742 +8.31(+3.08%)
Mar 03, 2020 271.86 276.27 266.30 269.55 594,057 -2.85(-1.05%)
Mar 02, 2020 263.42 272.44 256.60 272.40 554,945 +10.69(+4.09%)
Feb 28, 2020 261.90 261.90 253.59 261.70 756,567 -2.12(-0.80%)
Feb 27, 2020 263.84 271.80 258.27 263.83 747,562 -4.77(-1.78%)
Feb 26, 2020 271.65 274.07 267.33 268.60 470,648 +0.06(+0.02%)
Feb 25, 2020 279.41 279.41 267.47 268.54 309,275 -10.61(-3.80%)
Feb 24, 2020 277.45 282.92 275.88 279.15 270,775 -6.87(-2.40%)
Feb 21, 2020 290.13 290.79 285.69 286.01 212,207 -6.57(-2.25%)
Feb 20, 2020 288.62 294.55 288.62 292.59 169,686 +2.97(+1.03%)
Feb 19, 2020 291.48 293.20 288.71 289.62 192,835 -0.98(-0.34%)
Feb 18, 2020 288.84 291.56 287.55 290.60 185,928 +0.50(+0.17%)
Feb 14, 2020 287.95 290.36 286.82 290.10 196,194 +2.16(+0.75%)
Feb 13, 2020 291.32 292.29 287.82 287.94 260,021 -5.28(-1.80%)
Feb 12, 2020 288.83 294.45 288.77 293.22 335,550 +9.52(+3.35%)
Feb 11, 2020 282.21 285.81 282.21 283.70 235,393 +2.55(+0.91%)
Feb 10, 2020 282.84 282.84 277.55 281.16 287,841 -1.44(-0.51%)
Feb 07, 2020 289.12 290.12 282.36 282.60 613,398 -8.34(-2.87%)
Feb 06, 2020 297.29 297.29 289.12 290.94 397,862 -4.77(-1.61%)
Feb 05, 2020 294.03 295.90 291.85 295.70 373,289 +6.50(+2.25%)
Feb 04, 2020 289.10 294.00 288.69 289.21 401,302 +4.61(+1.62%)
Feb 03, 2020 286.92 289.55 282.88 284.60 540,660 +0.53(+0.19%)
Jan 31, 2020 290.45 291.74 280.33 284.07 860,677 -9.27(-3.16%)
Jan 30, 2020 297.06 301.80 288.07 293.35 852,750 -14.02(-4.56%)
Jan 29, 2020 305.17 309.82 305.17 307.37 566,422 +3.79(+1.25%)
Jan 28, 2020 304.69 306.05 301.92 303.58 514,784 +1.25(+0.41%)
Jan 27, 2020 304.05 305.94 300.48 302.33 248,435 -6.46(-2.09%)
Jan 24, 2020 313.36 314.31 306.33 308.79 244,629 -3.32(-1.06%)
Jan 23, 2020 308.37 312.48 304.86 312.11 278,853 +1.38(+0.44%)
Jan 22, 2020 316.52 316.83 310.02 310.73 277,955 -3.17(-1.01%)
Jan 21, 2020 318.09 318.09 310.07 313.90 425,548 -5.35(-1.68%)
Jan 17, 2020 319.31 321.20 317.38 319.25 514,722 -0.93(-0.29%)
Jan 16, 2020 319.73 321.66 317.35 320.18 273,462 +1.75(+0.55%)
Jan 15, 2020 320.98 320.98 317.09 318.43 242,458 -0.95(-0.30%)
Jan 14, 2020 322.50 324.54 318.97 319.37 308,639 -3.90(-1.21%)
Jan 13, 2020 321.19 324.09 320.47 323.28 217,098 +2.94(+0.92%)
Jan 10, 2020 323.20 325.31 320.01 320.34 240,047 -1.75(-0.54%)
Jan 09, 2020 320.93 322.56 319.54 322.09 278,585 +1.65(+0.52%)
Jan 08, 2020 317.34 322.03 317.34 320.44 342,224 +3.35(+1.06%)
Jan 07, 2020 314.55 318.45 313.01 317.08 346,228 +0.33(+0.10%)
Jan 06, 2020 317.16 318.97 314.65 316.76 337,395 -2.98(-0.93%)
Jan 03, 2020 318.68 321.23 314.43 319.73 378,557 -3.80(-1.17%)
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.