Skip to main content

W.W Grainger (NY: GWW )

1,009.29 -4.69 (-0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 256.64 256.64 256.64 0 +4.35(+1.73%)
Mar 28, 2018 248.21 253.51 247.34 252.29 926,624 +4.05(+1.63%)
Mar 27, 2018 251.51 252.13 246.77 248.24 704,582 -3.27(-1.30%)
Mar 26, 2018 247.81 252.54 247.34 251.51 873,416 +5.98(+2.44%)
Mar 23, 2018 256.17 257.40 245.50 245.53 1,026,059 -9.20(-3.61%)
Mar 22, 2018 257.84 261.60 254.48 254.73 627,819 -4.82(-1.86%)
Mar 21, 2018 259.77 261.68 257.87 259.55 521,272 -0.22(-0.08%)
Mar 20, 2018 261.83 265.92 259.30 259.77 603,701 -0.61(-0.23%)
Mar 19, 2018 263.02 265.25 257.76 260.38 1,179,185 -2.16(-0.82%)
Mar 16, 2018 256.91 263.14 255.99 262.54 1,426,894 +6.79(+2.66%)
Mar 15, 2018 254.91 256.75 254.24 255.74 794,554 +0.97(+0.38%)
Mar 14, 2018 253.39 257.71 250.66 254.77 804,111 +3.24(+1.29%)
Mar 13, 2018 256.52 256.52 250.04 251.53 786,648 -2.81(-1.10%)
Mar 12, 2018 254.55 257.11 253.73 254.34 768,764 -0.63(-0.25%)
Mar 09, 2018 250.86 257.62 250.19 254.97 996,124 +5.21(+2.09%)
Mar 08, 2018 248.27 249.94 245.44 249.76 709,044 +3.13(+1.27%)
Mar 07, 2018 247.08 246.63 1,109,573 +3.18(+1.31%)
Mar 06, 2018 239.02 248.44 237.15 243.45 1,355,469 +7.21(+3.05%)
Mar 05, 2018 231.71 237.76 231.19 236.24 771,097 +4.12(+1.77%)
Mar 02, 2018 230.39 232.51 226.17 232.12 992,386 -0.37(-0.16%)
Mar 01, 2018 237.28 238.68 230.95 232.49 1,147,480 -5.31(-2.23%)
Feb 28, 2018 242.40 242.98 237.80 237.80 815,393 -2.94(-1.22%)
Feb 27, 2018 247.03 249.12 240.74 240.74 669,462 -5.49(-2.23%)
Feb 26, 2018 242.98 246.73 242.06 246.23 542,417 +4.21(+1.74%)
Feb 23, 2018 240.82 242.39 239.26 242.02 516,888 +2.35(+0.98%)
Feb 22, 2018 239.69 242.00 238.67 239.67 752,059 +1.65(+0.69%)
Feb 21, 2018 240.33 242.71 238.01 238.02 604,665 -1.66(-0.69%)
Feb 20, 2018 240.48 243.73 238.73 239.68 526,649 -2.79(-1.15%)
Feb 16, 2018 242.47 242.47 242.47 0 -2.62(-1.07%)
Feb 15, 2018 242.50 247.19 240.25 245.09 888,476 +4.38(+1.82%)
Feb 14, 2018 244.22 245.04 237.78 240.70 1,276,708 -6.03(-2.44%)
Feb 13, 2018 242.92 247.83 241.80 246.73 968,710 +1.76(+0.72%)
Feb 12, 2018 244.97 247.31 243.53 244.97 1,464,551 +1.90(+0.78%)
Feb 09, 2018 235.88 244.89 233.22 243.07 1,988,623 +9.11(+3.89%)
Feb 08, 2018 234.85 239.78 232.80 233.96 1,006,758 -1.17(-0.50%)
Feb 07, 2018 234.33 237.08 232.20 235.12 1,087,268 +0.80(+0.34%)
Feb 06, 2018 223.62 238.03 223.62 234.33 1,334,988 +1.34(+0.57%)
Feb 05, 2018 233.28 234.32 227.45 232.99 974,252 -1.95(-0.83%)
Feb 02, 2018 239.86 239.92 234.75 234.94 934,511 -5.83(-2.42%)
Feb 01, 2018 241.59 246.34 239.06 240.77 996,905 -3.19(-1.31%)
Jan 31, 2018 249.68 250.98 242.02 243.96 1,907,744 -5.24(-2.10%)
Jan 30, 2018 247.42 250.38 245.31 249.20 1,211,473 +0.88(+0.35%)
Jan 29, 2018 258.32 260.54 247.57 248.32 1,711,175 -9.75(-3.78%)
Jan 26, 2018 260.54 262.60 255.42 258.08 1,522,174 -1.07(-0.41%)
Jan 25, 2018 248.79 269.74 248.13 259.14 5,371,826 +13.09(+5.32%)
Jan 24, 2018 233.77 248.12 232.76 246.05 4,552,544 +38.47(+18.53%)
Jan 23, 2018 205.88 209.07 204.47 207.59 1,360,643 -0.37(-0.18%)
Jan 22, 2018 207.29 208.41 201.98 207.96 1,072,549 -0.17(-0.08%)
Jan 19, 2018 206.71 209.79 205.48 208.13 727,576 +2.28(+1.11%)
Jan 18, 2018 204.58 208.46 204.41 205.85 1,427,771 +2.08(+1.02%)
Jan 17, 2018 205.93 206.59 202.31 203.77 1,937,488 -5.95(-2.84%)
Jan 16, 2018 214.57 214.57 209.13 209.72 1,017,960 -3.49(-1.64%)
Jan 12, 2018 213.21 213.21 213.21 0 -1.86(-0.86%)
Jan 11, 2018 210.34 215.32 209.62 215.07 749,150 +5.40(+2.58%)
Jan 10, 2018 211.08 209.67 923,896 -5.01(-2.33%)
Jan 09, 2018 215.78 216.93 213.89 214.68 845,065 -0.87(-0.40%)
Jan 08, 2018 214.68 216.22 212.35 215.55 1,055,332 +0.00(+0.00%)
Jan 05, 2018 213.83 215.88 212.90 215.55 852,328 +1.98(+0.93%)
Jan 04, 2018 212.64 214.37 210.94 213.57 1,050,451 +1.66(+0.78%)
Jan 03, 2018 212.93 214.21 210.25 211.91 996,147 -1.34(-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.