Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 35.67 35.83 35.64 35.69 413,771 -0.12(-0.33%)
Oct 30, 2003 35.79 35.83 35.58 35.81 627,069 +0.23(+0.64%)
Oct 29, 2003 35.35 35.71 35.31 35.58 533,310 +0.23(+0.64%)
Oct 28, 2003 35.30 35.37 34.89 35.36 856,529 +0.26(+0.73%)
Oct 27, 2003 34.53 35.28 34.38 35.10 1,021,601 +0.66(+1.92%)
Oct 24, 2003 34.69 34.75 34.07 34.44 736,348 -0.44(-1.27%)
Oct 23, 2003 34.46 34.89 34.30 34.88 747,763 +0.35(+1.02%)
Oct 22, 2003 34.93 34.94 34.30 34.53 870,253 -0.48(-1.36%)
Oct 21, 2003 35.61 35.68 34.97 35.01 1,107,921 -0.66(-1.86%)
Oct 20, 2003 36.23 36.23 35.31 35.67 1,158,712 -0.51(-1.40%)
Oct 17, 2003 36.75 36.87 35.95 36.18 991,588 -0.58(-1.57%)
Oct 16, 2003 39.55 39.55 36.25 36.75 2,911,788 -2.80(-7.08%)
Oct 15, 2003 38.28 39.61 38.20 39.55 1,060,849 +1.43(+3.74%)
Oct 14, 2003 38.41 38.47 37.97 38.13 919,248 -0.23(-0.61%)
Oct 13, 2003 38.08 38.52 38.19 38.36 343,483 +0.28(+0.74%)
Oct 10, 2003 38.73 38.73 38.03 38.08 602,443 -0.45(-1.17%)
Oct 09, 2003 38.82 39.22 38.45 38.53 640,152 +0.02(+0.04%)
Oct 08, 2003 38.79 38.83 38.40 38.52 406,716 -0.19(-0.50%)
Oct 07, 2003 38.28 38.55 38.24 38.71 482,262 +0.43(+1.12%)
Oct 06, 2003 38.01 38.51 38.01 38.28 419,927 -0.09(-0.22%)
Oct 03, 2003 38.75 39.04 38.36 38.37 605,521 +0.16(+0.43%)
Oct 02, 2003 38.30 38.48 37.96 38.20 548,701 +0.35(+0.93%)
Oct 01, 2003 37.11 37.85 37.11 37.85 737,630 +0.78(+2.10%)
Sep 30, 2003 37.61 37.66 36.98 37.07 1,475,133 -0.54(-1.43%)
Sep 29, 2003 38.23 38.34 37.61 37.61 1,029,938 -0.62(-1.63%)
Sep 26, 2003 38.44 38.51 38.23 38.23 809,713 -0.26(-0.67%)
Sep 25, 2003 38.30 38.72 38.21 38.49 993,896 -0.04(-0.10%)
Sep 24, 2003 39.00 39.12 38.37 38.53 667,984 -0.58(-1.50%)
Sep 23, 2003 39.29 39.35 39.01 39.12 245,492 +0.02(+0.04%)
Sep 22, 2003 39.18 39.18 38.80 39.10 495,216 -0.27(-0.69%)
Sep 19, 2003 39.43 39.52 39.26 39.37 367,468 -0.16(-0.39%)
Sep 18, 2003 39.16 39.55 39.00 39.53 277,814 +0.34(+0.86%)
Sep 17, 2003 39.53 39.53 39.15 39.19 755,843 -0.18(-0.46%)
Sep 16, 2003 38.98 40.19 38.98 39.37 531,771 +0.39(+1.00%)
Sep 15, 2003 39.29 39.33 38.75 38.98 809,841 -0.55(-1.40%)
Sep 12, 2003 39.61 40.07 39.24 39.54 1,127,545 +0.04(+0.10%)
Sep 11, 2003 39.61 39.65 39.27 39.50 373,753 +0.08(+0.20%)
Sep 10, 2003 40.01 40.09 39.23 39.42 924,379 -0.71(-1.77%)
Sep 09, 2003 39.92 40.35 39.82 40.13 466,101 +0.12(+0.29%)
Sep 08, 2003 40.06 40.62 39.96 40.01 471,360 -0.14(-0.35%)
Sep 05, 2003 40.27 40.32 39.97 40.15 752,380 -0.27(-0.68%)
Sep 04, 2003 40.50 40.62 40.26 40.43 550,112 -0.08(-0.19%)
Sep 03, 2003 40.70 40.77 40.39 40.50 788,037 -0.23(-0.57%)
Sep 02, 2003 39.57 40.80 39.57 40.74 1,508,096 +1.89(+4.86%)
Aug 29, 2003 38.55 38.87 38.40 38.85 244,081 +0.30(+0.79%)
Aug 28, 2003 38.61 38.63 37.98 38.55 354,001 -0.02(-0.06%)
Aug 27, 2003 38.20 38.63 38.13 38.57 395,173 +0.30(+0.77%)
Aug 26, 2003 38.13 38.39 37.65 38.27 363,877 +0.08(+0.20%)
Aug 25, 2003 37.88 38.20 37.79 38.20 579,612 +0.32(+0.84%)
Aug 22, 2003 38.59 38.65 37.81 37.88 448,529 -0.58(-1.52%)
Aug 21, 2003 38.81 38.84 38.24 38.46 1,016,470 -0.35(-0.90%)
Aug 20, 2003 39.10 39.10 38.69 38.81 358,490 -0.41(-1.03%)
Aug 19, 2003 38.97 39.22 38.71 39.22 388,888 +0.33(+0.84%)
Aug 18, 2003 38.32 38.91 38.28 38.89 315,651 +0.45(+1.18%)
Aug 15, 2003 38.61 38.61 38.06 38.44 200,344 -0.18(-0.46%)
Aug 14, 2003 38.20 38.67 38.03 38.62 333,479 +0.47(+1.23%)
Aug 13, 2003 37.77 38.28 37.77 38.15 429,803 +0.33(+0.87%)
Aug 12, 2003 37.54 37.82 37.26 37.82 192,007 +0.26(+0.68%)
Aug 11, 2003 37.38 37.67 37.10 37.56 337,712 +0.09(+0.25%)
Aug 08, 2003 37.19 37.49 37.09 37.47 280,122 +0.25(+0.67%)
Aug 07, 2003 37.00 37.23 36.82 37.22 483,032 +0.27(+0.72%)
Aug 06, 2003 37.20 37.41 36.75 36.96 415,053 -0.36(-0.96%)
Aug 05, 2003 37.75 37.75 37.23 37.31 422,877 -0.51(-1.36%)
Aug 04, 2003 37.86 37.97 37.03 37.83 352,205 -0.03(-0.08%)
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.