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 (%)
Mar 29, 2019 273.65 278.85 272.55 278.24 462,471 +6.61(+2.43%)
Mar 28, 2019 269.36 273.40 268.17 271.63 415,542 +3.50(+1.30%)
Mar 27, 2019 268.25 270.13 265.85 268.13 384,396 +0.62(+0.23%)
Mar 26, 2019 269.91 269.91 264.97 267.51 455,800 -0.25(-0.09%)
Mar 25, 2019 269.86 271.13 266.41 267.76 333,694 -2.69(-0.99%)
Mar 22, 2019 281.00 281.00 270.31 270.45 482,696 -11.53(-4.09%)
Mar 21, 2019 275.52 282.57 275.31 281.98 335,490 +6.44(+2.34%)
Mar 20, 2019 276.94 281.10 273.28 275.55 254,533 -1.41(-0.51%)
Mar 19, 2019 281.20 281.23 276.39 276.95 376,266 -2.33(-0.83%)
Mar 18, 2019 275.01 279.54 275.01 279.28 257,875 +4.51(+1.64%)
Mar 15, 2019 274.98 277.37 273.93 274.77 480,316 -0.32(-0.12%)
Mar 14, 2019 277.07 277.07 273.18 275.10 415,157 -1.81(-0.65%)
Mar 13, 2019 274.46 277.98 273.97 276.91 433,672 +3.81(+1.39%)
Mar 12, 2019 273.41 273.82 271.00 273.10 334,115 +0.35(+0.13%)
Mar 11, 2019 269.59 273.33 268.46 272.75 236,318 +1.47(+0.54%)
Mar 08, 2019 273.28 273.97 269.23 271.28 386,005 -3.98(-1.44%)
Mar 07, 2019 278.06 279.08 273.51 275.25 355,834 -4.39(-1.57%)
Mar 06, 2019 279.21 282.31 277.38 279.64 338,315 +1.06(+0.38%)
Mar 05, 2019 280.75 280.86 278.02 278.58 460,610 -1.22(-0.44%)
Mar 04, 2019 280.54 283.85 278.03 279.80 437,831 +0.08(+0.03%)
Mar 01, 2019 285.46 286.67 276.89 279.72 683,215 -2.07(-0.73%)
Feb 28, 2019 287.23 288.26 281.55 281.79 365,457 -5.87(-2.04%)
Feb 27, 2019 283.94 287.75 283.94 287.66 379,176 +2.38(+0.83%)
Feb 26, 2019 288.56 288.94 285.20 285.29 284,014 -2.62(-0.91%)
Feb 25, 2019 290.14 291.28 287.60 287.90 382,302 -0.92(-0.32%)
Feb 22, 2019 286.69 289.01 286.14 288.82 251,027 +2.57(+0.90%)
Feb 21, 2019 288.39 289.56 285.04 286.25 391,402 -1.34(-0.47%)
Feb 20, 2019 290.41 290.41 285.87 287.59 490,862 -3.34(-1.15%)
Feb 19, 2019 291.82 293.00 290.46 290.93 316,912 -1.82(-0.62%)
Feb 15, 2019 291.25 292.85 288.88 292.75 354,748 +4.45(+1.54%)
Feb 14, 2019 287.99 290.99 285.66 288.30 316,315 -1.39(-0.48%)
Feb 13, 2019 289.79 290.85 283.97 289.69 431,818 +0.73(+0.25%)
Feb 12, 2019 285.52 291.13 284.72 288.96 514,489 +5.25(+1.85%)
Feb 11, 2019 279.25 284.17 278.91 283.70 398,844 +5.93(+2.13%)
Feb 08, 2019 278.40 279.55 276.07 277.78 391,629 -1.17(-0.42%)
Feb 07, 2019 277.52 282.12 276.80 278.95 425,537 -0.42(-0.15%)
Feb 06, 2019 275.66 281.32 274.96 279.38 444,647 +3.25(+1.18%)
Feb 05, 2019 274.81 276.31 272.12 276.13 388,508 +1.27(+0.46%)
Feb 04, 2019 269.42 275.20 268.21 274.86 333,227 +5.64(+2.10%)
Feb 01, 2019 272.03 275.17 268.25 269.21 465,859 -2.68(-0.98%)
Jan 31, 2019 272.06 274.12 268.62 271.89 710,662 -0.64(-0.23%)
Jan 30, 2019 275.22 275.22 267.71 272.53 731,865 -0.07(-0.03%)
Jan 29, 2019 267.22 272.65 265.33 272.60 459,905 +6.66(+2.50%)
Jan 28, 2019 266.20 267.92 264.02 265.94 470,188 -2.67(-0.99%)
Jan 25, 2019 265.00 268.73 262.42 268.62 896,301 +5.16(+1.96%)
Jan 24, 2019 265.27 271.53 258.38 263.45 1,734,392 -10.07(-3.68%)
Jan 23, 2019 278.00 280.98 272.28 273.52 1,129,425 -3.18(-1.15%)
Jan 22, 2019 279.47 281.63 274.77 276.70 610,274 -4.40(-1.57%)
Jan 18, 2019 278.23 284.35 277.47 281.10 748,221 +5.62(+2.04%)
Jan 17, 2019 266.04 277.07 266.04 275.47 859,587 +9.64(+3.63%)
Jan 16, 2019 270.09 271.81 265.61 265.83 630,361 -4.06(-1.50%)
Jan 15, 2019 264.16 271.82 260.20 269.89 746,097 +11.05(+4.27%)
Jan 14, 2019 260.12 262.36 258.77 258.84 443,977 -3.03(-1.16%)
Jan 11, 2019 261.52 262.55 259.01 261.87 311,912 +0.01(+0.00%)
Jan 10, 2019 256.91 261.93 254.42 261.86 449,522 +4.12(+1.60%)
Jan 09, 2019 254.05 260.49 251.76 257.74 659,141 +0.95(+0.37%)
Jan 08, 2019 255.41 258.44 248.90 256.79 933,975 +1.70(+0.67%)
Jan 07, 2019 256.87 260.40 251.93 255.08 713,066 -1.84(-0.72%)
Jan 04, 2019 251.11 259.08 250.38 256.93 575,154 +10.21(+4.14%)
Jan 03, 2019 253.50 254.87 245.14 246.72 967,293 -7.86(-3.09%)
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.