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 (%)
May 31, 2018 279.90 282.93 276.58 282.01 1,038,559 +1.40(+0.50%)
May 30, 2018 277.55 282.14 275.37 280.61 542,542 +4.14(+1.50%)
May 29, 2018 281.75 282.82 273.13 276.47 768,316 -6.30(-2.23%)
May 25, 2018 282.77 282.77 282.77 0 -1.01(-0.36%)
May 24, 2018 279.08 284.47 278.38 283.78 704,245 +5.21(+1.87%)
May 23, 2018 276.92 280.55 275.53 278.57 727,528 -0.61(-0.22%)
May 22, 2018 285.86 287.19 278.64 279.18 840,921 -7.31(-2.55%)
May 21, 2018 282.09 289.78 281.83 286.49 923,681 +5.74(+2.04%)
May 18, 2018 280.25 281.47 278.60 280.75 776,523 +0.74(+0.26%)
May 17, 2018 277.82 282.06 277.82 280.01 506,624 +0.39(+0.14%)
May 16, 2018 274.30 280.79 274.02 279.62 815,886 +5.04(+1.83%)
May 15, 2018 269.17 274.79 267.09 274.58 777,381 +4.69(+1.74%)
May 14, 2018 271.83 273.06 266.79 269.89 379,700 -0.31(-0.11%)
May 11, 2018 272.99 276.37 269.86 270.20 573,682 -2.52(-0.92%)
May 10, 2018 270.75 272.92 268.12 272.72 896,522 +3.94(+1.47%)
May 09, 2018 264.22 270.71 263.45 268.77 606,285 +5.23(+1.99%)
May 08, 2018 264.31 266.30 261.69 263.54 493,006 +0.64(+0.24%)
May 07, 2018 261.43 264.80 259.03 262.90 497,600 +2.36(+0.91%)
May 04, 2018 253.36 261.83 251.56 260.54 653,701 +6.30(+2.48%)
May 03, 2018 255.79 255.79 247.42 254.25 761,135 -0.96(-0.38%)
May 02, 2018 255.37 260.65 254.30 255.21 669,318 -0.94(-0.37%)
May 01, 2018 254.33 256.40 251.33 256.15 718,378 +0.54(+0.21%)
Apr 30, 2018 257.33 259.89 255.31 255.62 905,417 -2.29(-0.89%)
Apr 27, 2018 251.52 258.98 250.69 257.91 908,438 +6.34(+2.52%)
Apr 26, 2018 252.37 253.26 245.51 251.57 1,056,220 -0.34(-0.13%)
Apr 25, 2018 253.03 254.60 249.69 251.90 1,360,285 -2.09(-0.82%)
Apr 24, 2018 262.51 263.15 249.53 253.99 1,179,769 -5.92(-2.28%)
Apr 23, 2018 262.93 264.20 258.99 259.92 756,173 -2.11(-0.80%)
Apr 20, 2018 274.82 275.18 259.50 262.02 1,429,263 -10.43(-3.83%)
Apr 19, 2018 276.20 281.47 264.85 272.45 3,582,819 +13.80(+5.34%)
Apr 18, 2018 259.30 262.68 257.75 258.65 1,188,212 +1.04(+0.40%)
Apr 17, 2018 259.74 259.74 255.00 257.62 788,959 -0.52(-0.20%)
Apr 16, 2018 256.35 258.33 254.23 258.13 832,206 +5.01(+1.98%)
Apr 13, 2018 260.11 260.11 253.13 253.13 1,267,851 -4.81(-1.86%)
Apr 12, 2018 255.15 258.99 254.39 257.94 640,473 +4.30(+1.69%)
Apr 11, 2018 259.09 262.91 250.35 253.64 1,397,372 -11.66(-4.39%)
Apr 10, 2018 262.90 266.94 262.75 265.29 908,976 +4.88(+1.87%)
Apr 09, 2018 263.53 264.10 258.32 260.42 958,895 -0.04(-0.01%)
Apr 06, 2018 264.62 267.76 255.87 260.45 935,244 -6.45(-2.42%)
Apr 05, 2018 263.92 269.81 262.84 266.90 800,206 +4.83(+1.84%)
Apr 04, 2018 255.95 263.93 254.53 262.07 945,508 +4.16(+1.61%)
Apr 03, 2018 252.92 258.48 251.35 257.91 779,217 +6.57(+2.61%)
Apr 02, 2018 255.33 257.91 248.23 251.34 897,232 -5.12(-1.99%)
Mar 29, 2018 256.45 256.45 256.45 0 +4.35(+1.73%)
Mar 28, 2018 248.03 253.33 247.16 252.10 927,306 +4.04(+1.63%)
Mar 27, 2018 251.33 251.95 246.59 248.06 705,101 -3.27(-1.30%)
Mar 26, 2018 247.63 252.36 247.16 251.33 874,058 +5.98(+2.44%)
Mar 23, 2018 255.98 257.21 245.32 245.35 1,026,814 -9.19(-3.61%)
Mar 22, 2018 257.65 261.41 254.29 254.55 628,281 -4.81(-1.86%)
Mar 21, 2018 259.58 261.49 257.68 259.36 521,655 -0.22(-0.08%)
Mar 20, 2018 261.64 265.72 259.11 259.58 604,146 -0.61(-0.23%)
Mar 19, 2018 262.82 265.06 257.57 260.19 1,180,053 -2.15(-0.82%)
Mar 16, 2018 256.72 262.95 255.80 262.34 1,427,944 +6.79(+2.66%)
Mar 15, 2018 254.72 256.56 254.06 255.56 795,139 +0.97(+0.38%)
Mar 14, 2018 253.20 257.52 250.48 254.58 804,703 +3.23(+1.29%)
Mar 13, 2018 256.34 256.34 249.86 251.35 787,227 -2.81(-1.10%)
Mar 12, 2018 254.36 256.92 253.55 254.16 769,330 -0.63(-0.25%)
Mar 09, 2018 250.68 257.43 250.00 254.78 996,857 +5.21(+2.09%)
Mar 08, 2018 248.09 249.76 245.26 249.58 709,566 +3.12(+1.27%)
Mar 07, 2018 246.90 246.45 1,110,390 +3.18(+1.31%)
Mar 06, 2018 238.85 248.26 236.97 243.27 1,356,467 +7.20(+3.05%)
Mar 05, 2018 231.54 237.59 231.02 236.07 771,665 +4.12(+1.77%)
Mar 02, 2018 230.22 232.34 226.00 231.95 993,116 -0.37(-0.16%)
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.