Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

W.W Grainger (NY: GWW )

929.26 -18.58 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 223.77 224.87 222.69 222.97 333,120 -0.90(-0.40%)
Oct 30, 2013 226.81 227.44 222.83 223.87 412,151 -2.47(-1.09%)
Oct 29, 2013 222.65 226.40 220.42 226.34 398,259 +3.18(+1.43%)
Oct 28, 2013 221.59 223.66 219.63 223.16 478,228 +1.49(+0.67%)
Oct 25, 2013 218.58 221.72 217.30 221.67 365,044 +3.61(+1.66%)
Oct 24, 2013 219.11 219.73 218.05 218.05 256,266 -0.94(-0.43%)
Oct 23, 2013 219.80 220.06 217.69 218.99 214,505 -1.01(-0.46%)
Oct 22, 2013 219.99 220.77 217.98 220.00 361,700 +1.62(+0.74%)
Oct 21, 2013 218.12 219.06 216.29 218.38 425,246 -0.71(-0.33%)
Oct 18, 2013 218.00 219.16 216.20 219.10 490,226 +1.99(+0.92%)
Oct 17, 2013 212.46 217.56 211.23 217.11 534,885 +3.42(+1.60%)
Oct 16, 2013 215.82 220.81 209.94 213.68 1,378,510 +1.95(+0.92%)
Oct 15, 2013 214.12 214.31 211.54 211.74 586,574 -2.65(-1.23%)
Oct 14, 2013 212.49 215.63 211.45 214.38 376,558 +0.59(+0.28%)
Oct 11, 2013 212.91 214.38 212.39 213.79 443,335 +1.66(+0.78%)
Oct 10, 2013 211.01 212.61 210.27 212.13 780,050 +2.93(+1.40%)
Oct 09, 2013 212.34 213.93 208.25 209.20 867,901 -4.71(-2.20%)
Oct 08, 2013 216.06 217.40 213.76 213.91 415,306 -2.56(-1.18%)
Oct 07, 2013 217.45 218.16 215.50 216.47 512,871 -3.11(-1.42%)
Oct 04, 2013 219.55 220.39 218.38 219.58 313,490 +0.94(+0.43%)
Oct 03, 2013 218.61 220.01 216.69 218.63 578,022 -0.75(-0.34%)
Oct 02, 2013 218.15 219.68 216.39 219.39 307,187 +0.00(+0.00%)
Oct 01, 2013 217.00 219.39 216.36 219.39 498,916 +2.44(+1.12%)
Sep 30, 2013 216.96 218.62 216.40 216.95 489,374 -1.83(-0.84%)
Sep 27, 2013 223.03 223.45 218.48 218.78 484,630 -4.25(-1.91%)
Sep 26, 2013 222.31 225.45 222.14 223.03 315,915 +1.57(+0.71%)
Sep 25, 2013 223.08 224.05 221.41 221.47 190,217 -0.91(-0.41%)
Sep 24, 2013 222.06 224.31 221.26 222.38 426,992 +0.17(+0.08%)
Sep 23, 2013 224.40 224.53 221.70 222.21 481,081 -1.74(-0.78%)
Sep 20, 2013 226.25 228.15 223.95 223.95 748,958 -2.78(-1.23%)
Sep 19, 2013 227.08 229.11 226.25 226.73 409,789 -0.41(-0.18%)
Sep 18, 2013 223.43 227.15 222.93 227.15 356,417 +3.85(+1.72%)
Sep 17, 2013 224.42 225.24 222.49 223.30 383,549 -0.56(-0.25%)
Sep 16, 2013 223.75 225.87 221.58 223.86 365,553 +2.28(+1.03%)
Sep 13, 2013 222.95 222.95 219.74 221.58 422,981 -0.66(-0.29%)
Sep 12, 2013 221.92 224.92 220.13 222.23 663,293 -1.34(-0.60%)
Sep 11, 2013 223.38 223.82 221.55 223.57 338,106 +0.27(+0.12%)
Sep 10, 2013 219.57 223.33 219.40 223.29 421,794 +4.48(+2.05%)
Sep 09, 2013 214.65 219.16 213.95 218.82 317,119 +4.71(+2.20%)
Sep 06, 2013 215.37 216.66 213.05 214.11 319,867 -1.05(-0.49%)
Sep 05, 2013 212.16 215.86 212.12 215.16 371,128 +3.09(+1.46%)
Sep 04, 2013 208.90 212.62 208.14 212.07 499,215 +3.77(+1.81%)
Sep 03, 2013 206.74 208.93 206.31 208.30 472,071 +3.25(+1.59%)
Aug 30, 2013 205.55 206.03 203.93 205.05 258,090 +0.12(+0.06%)
Aug 29, 2013 205.51 207.11 204.70 204.92 244,806 -1.35(-0.65%)
Aug 28, 2013 204.86 207.27 203.11 206.27 329,134 +0.94(+0.46%)
Aug 27, 2013 207.83 208.64 205.07 205.33 395,648 -3.78(-1.81%)
Aug 26, 2013 210.44 212.33 208.36 209.11 349,825 -1.48(-0.70%)
Aug 23, 2013 208.30 210.71 207.34 210.58 285,657 +2.21(+1.06%)
Aug 22, 2013 207.09 208.51 205.84 208.37 311,221 +1.54(+0.75%)
Aug 21, 2013 208.09 209.29 205.83 206.83 249,296 -1.50(-0.72%)
Aug 20, 2013 208.93 210.13 207.04 208.33 152,880 -0.26(-0.13%)
Aug 19, 2013 209.73 211.22 208.57 208.59 158,437 -1.48(-0.70%)
Aug 16, 2013 207.90 210.32 207.29 210.07 228,025 +1.22(+0.58%)
Aug 15, 2013 208.88 209.94 204.93 208.85 245,567 -1.61(-0.76%)
Aug 14, 2013 212.91 213.45 210.39 210.46 143,266 -2.71(-1.27%)
Aug 13, 2013 214.07 214.64 211.94 213.17 219,603 -0.73(-0.34%)
Aug 12, 2013 213.42 215.22 211.39 213.90 273,251 -1.49(-0.69%)
Aug 09, 2013 215.77 217.85 214.83 215.39 176,286 -0.97(-0.45%)
Aug 08, 2013 216.78 219.68 216.12 216.36 188,697 +0.64(+0.30%)
Aug 07, 2013 216.78 216.95 215.07 215.72 156,973 -1.97(-0.91%)
Aug 06, 2013 218.98 219.77 216.88 217.70 171,547 -2.10(-0.95%)
Aug 05, 2013 219.82 220.47 218.48 219.80 218,567 -1.54(-0.69%)
Aug 02, 2013 221.82 222.43 220.41 221.33 300,770 -1.31(-0.59%)
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.