Skip to main content

W.W Grainger (NY: GWW )

1,020.75 +0.58 (+0.06%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 138.43 141.59 137.84 137.86 800,537 -2.17(-1.55%)
Oct 28, 2011 139.65 140.77 138.47 140.03 456,339 -0.14(-0.10%)
Oct 27, 2011 141.73 143.06 139.49 140.17 791,884 +3.55(+2.60%)
Oct 26, 2011 137.29 137.32 134.50 136.62 805,801 +1.22(+0.90%)
Oct 25, 2011 136.57 137.97 134.57 135.40 640,107 -2.09(-1.52%)
Oct 24, 2011 134.81 138.68 134.49 137.49 758,630 +2.58(+1.91%)
Oct 21, 2011 133.69 135.20 132.61 134.91 659,416 +2.03(+1.53%)
Oct 20, 2011 131.98 133.37 130.77 132.88 559,395 +1.23(+0.94%)
Oct 19, 2011 134.34 134.80 131.26 131.65 947,975 -2.18(-1.63%)
Oct 18, 2011 126.75 134.73 126.10 133.83 1,839,941 +9.02(+7.23%)
Oct 17, 2011 126.86 127.13 124.41 124.81 760,261 -2.27(-1.79%)
Oct 14, 2011 127.72 129.53 126.14 127.08 718,061 +1.37(+1.09%)
Oct 13, 2011 126.84 126.87 124.00 125.71 657,228 -2.10(-1.64%)
Oct 12, 2011 124.72 129.47 124.69 127.81 1,008,351 +3.61(+2.91%)
Oct 11, 2011 123.73 124.84 122.83 124.20 785,467 +0.14(+0.11%)
Oct 10, 2011 123.99 124.79 122.57 124.06 652,402 +3.36(+2.78%)
Oct 07, 2011 123.52 123.66 120.23 120.70 844,558 -1.80(-1.47%)
Oct 06, 2011 121.39 122.83 121.39 122.51 1,017,766 +0.59(+0.49%)
Oct 05, 2011 119.73 122.35 118.80 121.91 637,047 +1.65(+1.37%)
Oct 04, 2011 114.56 120.36 113.76 120.26 1,514,114 +4.49(+3.88%)
Oct 03, 2011 118.14 119.32 115.55 115.77 1,395,249 -4.57(-3.80%)
Sep 30, 2011 121.64 123.57 120.19 120.34 820,757 -3.00(-2.43%)
Sep 29, 2011 126.59 127.67 121.06 123.34 1,255,723 -1.01(-0.81%)
Sep 28, 2011 128.11 129.89 124.04 124.35 942,223 -4.39(-3.41%)
Sep 27, 2011 130.78 131.16 128.34 128.74 1,075,011 +1.49(+1.17%)
Sep 26, 2011 124.69 127.51 123.15 127.25 737,020 +3.11(+2.50%)
Sep 23, 2011 123.64 125.13 123.09 124.15 665,085 -0.18(-0.14%)
Sep 22, 2011 122.52 124.96 122.09 124.33 1,469,293 -2.06(-1.63%)
Sep 21, 2011 128.83 129.82 126.31 126.39 723,797 -2.75(-2.13%)
Sep 20, 2011 129.45 131.96 128.21 129.14 527,712 +0.09(+0.07%)
Sep 19, 2011 125.62 129.56 125.34 129.05 717,914 +0.38(+0.29%)
Sep 16, 2011 133.23 133.23 127.92 128.67 1,674,358 -1.40(-1.08%)
Sep 15, 2011 129.45 130.72 127.40 130.07 1,097,720 +1.53(+1.19%)
Sep 14, 2011 127.94 130.34 125.21 128.54 972,403 +1.98(+1.56%)
Sep 13, 2011 122.32 127.81 122.19 126.56 1,353,393 +4.47(+3.66%)
Sep 12, 2011 118.51 122.22 118.42 122.10 930,857 +2.01(+1.68%)
Sep 09, 2011 121.62 122.79 118.52 120.08 839,171 -2.60(-2.12%)
Sep 08, 2011 122.38 124.43 122.18 122.68 817,102 -0.47(-0.39%)
Sep 07, 2011 121.86 123.56 120.91 123.16 819,081 +3.26(+2.72%)
Sep 06, 2011 116.10 120.06 115.59 119.90 1,011,017 +0.47(+0.40%)
Sep 02, 2011 118.62 121.02 117.37 119.42 706,539 -2.06(-1.70%)
Sep 01, 2011 123.13 125.31 120.50 121.48 1,036,147 -2.53(-2.04%)
Aug 31, 2011 122.17 126.22 122.17 124.01 1,093,736 +2.97(+2.45%)
Aug 30, 2011 119.25 121.80 118.95 121.04 621,731 +1.47(+1.23%)
Aug 29, 2011 117.21 119.71 117.21 119.58 658,631 +4.46(+3.87%)
Aug 26, 2011 110.21 115.18 109.09 115.12 652,797 +4.05(+3.64%)
Aug 25, 2011 113.63 114.20 110.47 111.07 562,351 -2.38(-2.10%)
Aug 24, 2011 110.84 113.55 110.40 113.45 794,177 +2.28(+2.05%)
Aug 23, 2011 107.26 111.23 106.23 111.18 660,381 +4.40(+4.12%)
Aug 22, 2011 107.22 107.91 105.84 106.77 908,623 +1.88(+1.80%)
Aug 19, 2011 104.03 108.31 104.03 104.89 1,229,749 -0.49(-0.46%)
Aug 18, 2011 107.44 107.51 104.14 105.38 1,078,836 -4.93(-4.47%)
Aug 17, 2011 111.06 111.59 109.16 110.31 404,277 -0.14(-0.13%)
Aug 16, 2011 110.23 112.62 109.89 110.46 785,691 -1.05(-0.95%)
Aug 15, 2011 111.06 112.21 109.66 111.51 1,015,149 +2.20(+2.01%)
Aug 12, 2011 108.25 110.54 107.74 109.32 845,677 +2.11(+1.97%)
Aug 11, 2011 102.33 109.07 102.04 107.21 1,212,930 +5.72(+5.64%)
Aug 10, 2011 103.71 105.54 101.25 101.49 1,587,629 -5.20(-4.87%)
Aug 09, 2011 108.64 107.39 100.06 106.69 1,879,331 +2.18(+2.09%)
Aug 08, 2011 108.64 110.04 104.45 104.50 1,822,143 -6.95(-6.24%)
Aug 05, 2011 111.42 114.18 108.42 111.46 1,667,203 +1.50(+1.37%)
Aug 04, 2011 113.03 113.38 109.82 109.95 1,033,000 -4.42(-3.86%)
Aug 03, 2011 113.23 115.17 111.46 114.37 1,041,157 +1.08(+0.95%)
Aug 02, 2011 116.97 117.74 113.16 113.29 1,052,948 -4.70(-3.99%)
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.