Skip to main content

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 (%)
Mar 31, 2010 85.22 85.52 84.43 84.56 744,532 -0.89(-1.04%)
Mar 30, 2010 85.73 86.00 85.19 85.45 746,394 -0.16(-0.19%)
Mar 29, 2010 85.38 85.82 85.32 85.61 293,147 +0.33(+0.39%)
Mar 26, 2010 85.23 85.84 84.99 85.29 388,329 +0.23(+0.28%)
Mar 25, 2010 85.54 86.01 85.00 85.05 656,041 -0.10(-0.12%)
Mar 24, 2010 85.39 85.39 84.68 85.15 687,862 -0.36(-0.42%)
Mar 23, 2010 84.75 85.57 84.45 85.51 537,877 +0.74(+0.87%)
Mar 22, 2010 83.76 84.99 83.76 84.78 596,425 +0.66(+0.78%)
Mar 19, 2010 84.93 85.30 83.64 84.12 994,826 -0.63(-0.75%)
Mar 18, 2010 84.50 85.32 84.43 84.75 627,634 +0.02(+0.02%)
Mar 17, 2010 84.67 85.14 84.44 84.74 573,085 +0.47(+0.56%)
Mar 16, 2010 84.19 84.38 83.73 84.27 559,192 +0.48(+0.58%)
Mar 15, 2010 83.39 83.90 83.31 83.78 755,518 -0.55(-0.65%)
Mar 12, 2010 84.84 84.99 83.31 84.33 1,146,444 -0.66(-0.77%)
Mar 11, 2010 84.11 85.10 83.79 84.99 717,904 +0.46(+0.55%)
Mar 10, 2010 83.97 84.72 83.75 84.53 781,119 +0.41(+0.48%)
Mar 09, 2010 83.12 84.25 83.12 84.12 575,229 +0.71(+0.85%)
Mar 08, 2010 83.68 84.16 83.32 83.41 720,671 -0.19(-0.22%)
Mar 05, 2010 82.04 83.66 81.95 83.60 795,278 +1.71(+2.09%)
Mar 04, 2010 81.76 82.25 81.23 81.88 632,851 +0.13(+0.15%)
Mar 03, 2010 81.29 81.94 81.14 81.76 929,099 +0.75(+0.93%)
Mar 02, 2010 81.63 81.99 80.80 81.01 782,549 -0.49(-0.60%)
Mar 01, 2010 79.62 81.65 79.62 81.50 1,068,485 +2.00(+2.52%)
Feb 26, 2010 80.11 80.49 79.07 79.50 1,458,680 -0.66(-0.82%)
Feb 25, 2010 79.94 80.37 78.97 80.16 1,354,464 -0.80(-0.99%)
Feb 24, 2010 80.87 81.34 80.48 80.95 695,969 +0.52(+0.65%)
Feb 23, 2010 80.80 81.67 80.36 80.43 876,579 -0.63(-0.77%)
Feb 22, 2010 81.87 81.97 80.96 81.05 502,212 -0.39(-0.48%)
Feb 19, 2010 81.26 82.05 80.98 81.45 1,044,496 -0.10(-0.12%)
Feb 18, 2010 80.31 81.59 80.02 81.55 784,589 +1.27(+1.59%)
Feb 17, 2010 79.90 80.44 79.47 80.27 818,654 +0.47(+0.59%)
Feb 16, 2010 78.99 79.80 78.76 79.80 690,661 +0.93(+1.18%)
Feb 12, 2010 78.13 78.87 78.87 78.87 846,847 +0.03(+0.04%)
Feb 11, 2010 78.06 78.89 77.21 78.84 1,214,065 +0.91(+1.16%)
Feb 10, 2010 78.41 78.93 77.50 77.93 619,576 -0.48(-0.61%)
Feb 09, 2010 77.71 79.05 77.21 78.41 997,460 +1.32(+1.71%)
Feb 08, 2010 77.41 78.21 76.64 77.09 870,973 -0.59(-0.77%)
Feb 05, 2010 77.35 78.29 76.55 77.68 932,970 +0.12(+0.15%)
Feb 04, 2010 79.38 79.38 77.52 77.57 1,190,572 -2.05(-2.57%)
Feb 03, 2010 79.43 80.19 79.39 79.62 894,847 -0.10(-0.13%)
Feb 02, 2010 78.17 79.76 77.81 79.72 1,149,656 +2.17(+2.80%)
Feb 01, 2010 77.60 78.14 76.50 77.55 1,021,033 +0.25(+0.33%)
Jan 29, 2010 78.53 79.51 77.30 77.30 1,145,992 -1.15(-1.47%)
Jan 28, 2010 78.04 78.88 77.26 78.45 1,289,576 +0.50(+0.64%)
Jan 27, 2010 77.51 78.12 77.08 77.95 1,553,623 +0.55(+0.70%)
Jan 26, 2010 77.98 79.02 76.42 77.40 2,779,686 -1.18(-1.51%)
Jan 25, 2010 77.43 78.93 77.17 78.59 2,442,380 +1.60(+2.07%)
Jan 22, 2010 77.04 77.56 76.79 76.99 1,361,794 -0.53(-0.68%)
Jan 21, 2010 78.63 78.82 77.11 77.52 1,062,779 -1.01(-1.29%)
Jan 20, 2010 78.66 78.70 77.68 78.53 794,434 -0.37(-0.46%)
Jan 19, 2010 77.92 79.41 77.52 78.90 986,335 +1.01(+1.30%)
Jan 15, 2010 77.87 77.89 77.89 77.89 990,932 -0.27(-0.35%)
Jan 14, 2010 78.30 78.39 77.66 78.16 531,400 -0.12(-0.16%)
Jan 13, 2010 77.98 78.32 77.54 78.28 423,831 +0.34(+0.44%)
Jan 12, 2010 77.44 78.03 77.27 77.94 719,107 -0.03(-0.04%)
Jan 11, 2010 77.44 78.15 77.25 77.97 720,500 +0.33(+0.42%)
Jan 08, 2010 76.30 77.74 76.12 77.65 906,291 +0.90(+1.18%)
Jan 07, 2010 75.73 76.84 75.29 76.74 834,924 +0.72(+0.94%)
Jan 06, 2010 75.73 76.49 75.73 76.03 625,176 +0.29(+0.38%)
Jan 05, 2010 75.49 75.90 74.85 75.74 763,505 +0.03(+0.04%)
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.