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 (%)
Jun 30, 2015 203.41 204.01 201.44 201.71 666,634 -0.05(-0.03%)
Jun 29, 2015 203.95 204.39 201.37 201.76 699,365 -3.09(-1.51%)
Jun 26, 2015 203.98 205.56 203.61 204.84 780,033 +0.68(+0.33%)
Jun 25, 2015 207.71 207.66 203.86 204.16 629,933 -3.50(-1.68%)
Jun 24, 2015 209.09 209.68 207.47 207.66 375,758 -1.52(-0.73%)
Jun 23, 2015 208.64 209.57 208.44 209.17 618,046 +1.10(+0.53%)
Jun 22, 2015 207.78 208.56 206.89 208.07 468,272 +1.64(+0.80%)
Jun 19, 2015 207.12 208.01 205.95 206.43 963,175 -1.01(-0.49%)
Jun 18, 2015 205.21 208.13 204.31 207.44 644,547 +2.90(+1.42%)
Jun 17, 2015 203.25 204.94 202.91 204.55 610,013 +1.80(+0.89%)
Jun 16, 2015 201.04 203.36 200.51 202.75 556,692 +0.81(+0.40%)
Jun 15, 2015 201.32 202.76 199.69 201.94 687,056 -1.05(-0.52%)
Jun 12, 2015 206.77 206.78 202.31 202.99 745,992 -4.42(-2.13%)
Jun 11, 2015 206.95 207.86 205.95 207.41 541,126 +0.90(+0.43%)
Jun 10, 2015 206.06 208.01 205.42 206.51 495,244 +0.66(+0.32%)
Jun 09, 2015 204.43 207.02 204.21 205.85 571,397 +1.72(+0.84%)
Jun 08, 2015 204.94 206.25 204.01 204.13 400,849 -1.37(-0.67%)
Jun 05, 2015 204.22 205.81 203.00 205.50 551,708 +1.58(+0.77%)
Jun 04, 2015 205.87 206.54 203.54 203.92 458,453 -3.12(-1.51%)
Jun 03, 2015 206.93 207.53 205.71 207.04 367,924 +0.81(+0.39%)
Jun 02, 2015 205.04 207.21 204.90 206.23 347,105 +0.82(+0.40%)
Jun 01, 2015 205.28 206.82 204.51 205.41 562,194 +0.57(+0.28%)
May 29, 2015 209.12 209.71 204.30 204.84 648,787 -3.69(-1.77%)
May 28, 2015 208.59 209.03 207.17 208.53 395,228 -0.75(-0.36%)
May 27, 2015 209.22 209.66 207.46 209.28 391,497 +0.53(+0.25%)
May 26, 2015 209.68 209.68 207.66 208.76 554,572 -0.88(-0.42%)
May 22, 2015 210.15 209.63 209.63 209.63 280,989 -0.55(-0.26%)
May 21, 2015 209.46 210.90 208.82 210.19 594,243 +0.51(+0.24%)
May 20, 2015 209.28 210.34 209.00 209.68 358,713 -0.14(-0.06%)
May 19, 2015 210.45 210.66 208.89 209.81 359,890 -0.21(-0.10%)
May 18, 2015 209.86 210.67 208.59 210.03 424,194 +0.31(+0.15%)
May 15, 2015 210.59 211.54 208.04 209.72 571,159 -0.84(-0.40%)
May 14, 2015 210.26 211.90 209.64 210.56 596,144 +0.95(+0.45%)
May 13, 2015 213.01 214.71 207.13 209.62 1,130,783 -4.53(-2.11%)
May 12, 2015 211.32 214.61 210.88 214.14 523,970 +2.07(+0.98%)
May 11, 2015 211.82 213.21 210.65 212.07 456,480 -0.30(-0.14%)
May 08, 2015 211.37 213.30 211.37 212.37 622,566 +2.86(+1.36%)
May 07, 2015 208.23 209.96 206.67 209.51 488,482 +0.75(+0.36%)
May 06, 2015 209.25 210.00 207.73 208.76 521,293 +0.09(+0.04%)
May 05, 2015 210.50 211.99 208.11 208.67 544,966 -2.43(-1.15%)
May 04, 2015 211.23 212.03 210.50 211.11 503,761 -0.07(-0.03%)
May 01, 2015 211.24 212.79 209.82 211.17 563,372 +0.43(+0.21%)
Apr 30, 2015 211.61 212.97 210.12 210.74 837,194 -1.44(-0.68%)
Apr 29, 2015 210.70 213.12 208.40 212.18 665,520 +0.80(+0.38%)
Apr 28, 2015 211.44 212.05 209.07 211.39 637,502 -0.21(-0.10%)
Apr 27, 2015 210.86 213.03 208.90 211.60 901,364 +1.99(+0.95%)
Apr 24, 2015 208.01 209.74 206.99 209.61 695,984 +2.39(+1.15%)
Apr 23, 2015 206.18 208.89 205.45 207.22 819,738 +0.70(+0.34%)
Apr 22, 2015 206.95 207.96 204.69 206.52 836,391 +0.37(+0.18%)
Apr 21, 2015 203.71 206.96 203.40 206.14 1,112,837 +3.44(+1.70%)
Apr 20, 2015 204.25 204.65 202.11 202.70 838,197 -0.32(-0.16%)
Apr 17, 2015 203.51 205.59 201.69 203.02 1,361,362 -2.16(-1.05%)
Apr 16, 2015 212.16 214.51 205.00 205.18 2,220,808 +0.03(+0.02%)
Apr 15, 2015 202.22 205.53 201.63 205.14 994,440 +3.12(+1.55%)
Apr 14, 2015 200.76 202.48 199.48 202.02 739,574 +2.71(+1.36%)
Apr 13, 2015 199.74 201.38 199.14 199.31 621,547 +0.21(+0.11%)
Apr 10, 2015 199.62 200.17 198.15 199.10 401,157 -0.12(-0.06%)
Apr 09, 2015 197.65 199.88 196.22 199.22 626,528 +0.46(+0.23%)
Apr 08, 2015 197.08 199.81 197.08 198.76 587,590 +1.23(+0.62%)
Apr 07, 2015 198.34 199.30 197.01 197.53 605,817 -1.94(-0.97%)
Apr 06, 2015 194.09 200.44 193.45 199.48 661,130 +4.01(+2.05%)
Apr 02, 2015 196.70 195.46 195.46 195.46 718,383 -1.24(-0.63%)
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.