Skip to main content

W.W Grainger (NY: GWW )

1,017.30 -2.87 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 180.56 182.35 177.83 178.00 851,748 -1.52(-0.85%)
Oct 30, 2017 180.11 183.28 179.46 179.52 1,138,424 -0.33(-0.19%)
Oct 27, 2017 180.39 181.25 178.06 179.86 1,110,013 -1.28(-0.71%)
Oct 26, 2017 178.16 184.73 175.63 181.13 1,650,971 +3.65(+2.05%)
Oct 25, 2017 177.43 177.82 173.44 177.49 2,215,708 -1.10(-0.61%)
Oct 24, 2017 189.53 190.63 178.31 178.59 2,225,006 -10.04(-5.32%)
Oct 23, 2017 186.76 189.80 186.28 188.62 992,073 +1.52(+0.81%)
Oct 20, 2017 185.10 189.23 184.36 187.10 978,888 +2.85(+1.54%)
Oct 19, 2017 186.76 187.18 182.63 184.26 1,979,793 -3.75(-1.99%)
Oct 18, 2017 188.27 192.45 185.64 188.00 3,398,301 +3.05(+1.65%)
Oct 17, 2017 169.49 187.09 167.85 184.95 6,750,931 +20.76(+12.65%)
Oct 16, 2017 163.24 164.72 161.75 164.19 1,741,991 +1.18(+0.72%)
Oct 13, 2017 160.29 163.80 160.00 163.01 1,398,715 +3.15(+1.97%)
Oct 12, 2017 155.22 159.98 155.22 159.86 896,437 +4.55(+2.93%)
Oct 11, 2017 152.85 155.69 149.87 155.31 1,581,569 -1.27(-0.81%)
Oct 10, 2017 160.25 161.56 156.09 156.58 1,155,342 -3.32(-2.08%)
Oct 09, 2017 162.35 163.69 159.40 159.90 759,355 -2.22(-1.37%)
Oct 06, 2017 163.41 164.61 161.63 162.13 620,984 -1.96(-1.20%)
Oct 05, 2017 162.97 164.71 162.07 164.09 566,012 +1.22(+0.75%)
Oct 04, 2017 164.07 164.64 161.61 162.88 943,387 -1.31(-0.80%)
Oct 03, 2017 163.87 164.44 162.59 164.19 577,498 +0.13(+0.08%)
Oct 02, 2017 161.84 164.74 161.16 164.06 750,094 +2.22(+1.37%)
Sep 29, 2017 161.88 163.86 161.58 161.84 626,097 -0.30(-0.18%)
Sep 28, 2017 162.00 164.02 160.82 162.14 669,304 -0.70(-0.43%)
Sep 27, 2017 163.31 164.83 159.59 162.84 1,319,752 -0.12(-0.07%)
Sep 26, 2017 161.30 163.54 159.61 162.96 892,433 +1.98(+1.23%)
Sep 25, 2017 159.26 161.25 158.13 160.97 832,432 +1.96(+1.23%)
Sep 22, 2017 158.36 159.86 157.75 159.01 640,815 +0.92(+0.58%)
Sep 21, 2017 157.72 159.09 157.35 158.09 484,561 +0.37(+0.23%)
Sep 20, 2017 153.38 159.06 153.38 157.72 1,191,182 +4.10(+2.67%)
Sep 19, 2017 153.93 154.09 151.28 153.63 844,514 -0.35(-0.23%)
Sep 18, 2017 152.26 155.09 151.51 153.98 1,206,834 +1.86(+1.23%)
Sep 15, 2017 152.29 152.65 150.95 152.12 1,037,253 -0.31(-0.20%)
Sep 14, 2017 151.36 153.48 151.30 152.42 855,493 +0.70(+0.46%)
Sep 13, 2017 149.59 151.95 149.59 151.72 1,156,922 +2.00(+1.34%)
Sep 12, 2017 148.88 150.49 147.53 149.72 579,101 +1.53(+1.03%)
Sep 11, 2017 149.19 150.94 147.99 148.19 707,790 -0.34(-0.23%)
Sep 08, 2017 146.24 149.29 145.96 148.53 844,525 +2.15(+1.47%)
Sep 07, 2017 147.38 147.38 143.37 146.38 945,736 -1.22(-0.83%)
Sep 06, 2017 146.49 148.66 146.19 147.60 1,225,835 +2.32(+1.60%)
Sep 05, 2017 148.00 148.65 145.21 145.28 782,870 -2.19(-1.48%)
Sep 01, 2017 146.36 149.24 146.09 147.47 738,004 +1.10(+0.75%)
Aug 31, 2017 144.85 146.98 143.62 146.37 888,742 +2.64(+1.84%)
Aug 30, 2017 141.45 144.19 140.10 143.73 799,016 +2.23(+1.58%)
Aug 29, 2017 141.54 143.30 139.65 141.50 987,916 +0.82(+0.58%)
Aug 28, 2017 143.70 144.23 139.56 140.68 1,039,932 -3.19(-2.22%)
Aug 25, 2017 143.37 144.33 142.43 143.87 730,484 +1.31(+0.92%)
Aug 24, 2017 145.75 146.43 142.37 142.55 794,146 -2.89(-1.99%)
Aug 23, 2017 147.10 147.81 145.30 145.44 675,473 -2.59(-1.75%)
Aug 22, 2017 143.13 148.69 143.02 148.04 1,214,504 +5.41(+3.79%)
Aug 21, 2017 144.96 145.29 142.57 142.63 960,600 -2.68(-1.85%)
Aug 18, 2017 147.69 148.29 145.18 145.31 1,111,002 -2.89(-1.95%)
Aug 17, 2017 148.38 150.14 148.00 148.20 953,588 -0.43(-0.29%)
Aug 16, 2017 148.60 149.42 147.78 148.63 720,175 +0.00(+0.00%)
Aug 15, 2017 150.08 150.44 148.61 148.63 856,788 -1.72(-1.14%)
Aug 14, 2017 148.63 150.67 148.24 150.35 815,902 +2.85(+1.93%)
Aug 11, 2017 147.76 148.72 147.09 147.50 539,201 +0.27(+0.18%)
Aug 10, 2017 148.01 148.76 146.76 147.23 747,425 -1.17(-0.79%)
Aug 09, 2017 147.49 148.59 145.93 148.40 686,043 +1.35(+0.92%)
Aug 08, 2017 150.41 150.70 146.67 147.05 767,678 -2.50(-1.67%)
Aug 07, 2017 152.28 152.40 149.40 149.55 726,009 -2.64(-1.74%)
Aug 04, 2017 151.15 154.11 150.94 152.19 775,721 +0.79(+0.52%)
Aug 03, 2017 151.84 152.75 150.79 151.41 705,264 -0.49(-0.32%)
Aug 02, 2017 150.84 152.48 150.06 151.90 1,086,560 +0.27(+0.18%)
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.