Skip to main content

W.W Grainger (NY: GWW )

1,025.58 +12.40 (+1.22%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 223.46 224.55 222.37 222.65 333,591 -0.90(-0.40%)
Oct 30, 2013 226.49 227.12 222.51 223.56 412,732 -2.47(-1.09%)
Oct 29, 2013 222.33 226.08 220.11 226.02 398,821 +3.18(+1.43%)
Oct 28, 2013 221.28 223.34 219.32 222.84 478,903 +1.49(+0.67%)
Oct 25, 2013 218.28 221.40 216.99 221.35 365,559 +3.61(+1.66%)
Oct 24, 2013 218.80 219.42 217.75 217.75 256,628 -0.94(-0.43%)
Oct 23, 2013 219.49 219.75 217.38 218.68 214,808 -1.01(-0.46%)
Oct 22, 2013 219.68 220.46 217.67 219.69 362,211 +1.61(+0.74%)
Oct 21, 2013 217.81 218.76 215.98 218.08 425,847 -0.71(-0.33%)
Oct 18, 2013 217.70 218.85 215.90 218.79 490,918 +1.99(+0.92%)
Oct 17, 2013 212.16 217.25 210.93 216.80 535,640 +3.42(+1.60%)
Oct 16, 2013 215.52 220.50 209.64 213.38 1,380,455 +1.95(+0.92%)
Oct 15, 2013 213.81 214.00 211.25 211.44 587,402 -2.64(-1.23%)
Oct 14, 2013 212.19 215.33 211.15 214.08 377,090 +0.59(+0.27%)
Oct 11, 2013 212.60 214.08 212.09 213.49 443,961 +1.66(+0.78%)
Oct 10, 2013 210.72 212.31 209.97 211.84 781,151 +2.93(+1.40%)
Oct 09, 2013 212.04 213.62 207.95 208.91 869,125 -4.70(-2.20%)
Oct 08, 2013 215.75 217.09 213.46 213.61 415,893 -2.56(-1.18%)
Oct 07, 2013 217.14 217.85 215.20 216.16 513,594 -3.11(-1.42%)
Oct 04, 2013 219.24 220.08 218.08 219.27 313,932 +0.94(+0.43%)
Oct 03, 2013 218.30 219.70 216.38 218.32 578,838 -0.75(-0.34%)
Oct 02, 2013 217.84 219.37 216.08 219.08 307,621 +0.00(+0.00%)
Oct 01, 2013 216.69 219.08 216.06 219.08 499,620 +2.43(+1.12%)
Sep 30, 2013 216.65 218.31 216.09 216.65 490,065 -1.83(-0.84%)
Sep 27, 2013 222.72 223.13 218.17 218.47 485,314 -4.25(-1.91%)
Sep 26, 2013 221.99 225.13 221.83 222.72 316,361 +1.56(+0.71%)
Sep 25, 2013 222.76 223.73 221.10 221.16 190,485 -0.91(-0.41%)
Sep 24, 2013 221.75 224.00 220.95 222.07 427,595 +0.17(+0.08%)
Sep 23, 2013 224.08 224.21 221.39 221.89 481,760 -1.74(-0.78%)
Sep 20, 2013 225.93 227.83 223.63 223.63 750,015 -2.78(-1.23%)
Sep 19, 2013 226.76 228.79 225.93 226.41 410,367 -0.41(-0.18%)
Sep 18, 2013 223.12 226.83 222.61 226.83 356,920 +3.84(+1.72%)
Sep 17, 2013 224.10 224.93 222.17 222.99 384,090 -0.55(-0.25%)
Sep 16, 2013 223.43 225.55 221.26 223.54 366,069 +2.28(+1.03%)
Sep 13, 2013 222.64 222.64 219.43 221.26 423,578 -0.65(-0.29%)
Sep 12, 2013 221.60 224.60 219.82 221.92 664,229 -1.33(-0.60%)
Sep 11, 2013 223.06 223.51 221.24 223.25 338,583 +0.27(+0.12%)
Sep 10, 2013 219.26 223.02 219.09 222.98 422,389 +4.47(+2.05%)
Sep 09, 2013 214.34 218.85 213.65 218.51 317,566 +4.70(+2.20%)
Sep 06, 2013 215.06 216.35 212.75 213.81 320,318 -1.05(-0.49%)
Sep 05, 2013 211.86 215.56 211.82 214.86 371,651 +3.09(+1.46%)
Sep 04, 2013 208.61 212.31 207.84 211.77 499,920 +3.77(+1.81%)
Sep 03, 2013 206.45 208.63 206.02 208.00 472,737 +3.25(+1.58%)
Aug 30, 2013 205.26 205.73 203.64 204.76 258,454 +0.12(+0.06%)
Aug 29, 2013 205.22 206.82 204.41 204.63 245,152 -1.35(-0.65%)
Aug 28, 2013 204.57 206.98 202.82 205.98 329,598 +0.94(+0.46%)
Aug 27, 2013 207.54 208.34 204.78 205.04 396,207 -3.78(-1.81%)
Aug 26, 2013 210.15 212.03 208.07 208.81 350,319 -1.47(-0.70%)
Aug 23, 2013 208.01 210.41 207.04 210.29 286,060 +2.21(+1.06%)
Aug 22, 2013 206.80 208.22 205.55 208.08 311,660 +1.54(+0.75%)
Aug 21, 2013 207.79 209.00 205.53 206.54 249,648 -1.50(-0.72%)
Aug 20, 2013 208.64 209.83 206.74 208.03 153,096 -0.27(-0.13%)
Aug 19, 2013 209.43 210.92 208.28 208.30 158,660 -1.47(-0.70%)
Aug 16, 2013 207.60 210.02 207.00 209.77 228,347 +1.22(+0.58%)
Aug 15, 2013 208.58 209.64 204.64 208.56 245,914 -1.61(-0.76%)
Aug 14, 2013 212.60 213.15 210.10 210.16 143,468 -2.71(-1.27%)
Aug 13, 2013 213.76 214.34 211.65 212.87 219,913 -0.73(-0.34%)
Aug 12, 2013 213.12 214.91 211.09 213.60 273,637 -1.49(-0.69%)
Aug 09, 2013 215.47 217.55 214.53 215.09 176,535 -0.97(-0.45%)
Aug 08, 2013 216.48 219.37 215.82 216.06 188,963 +0.64(+0.30%)
Aug 07, 2013 216.47 216.64 214.77 215.42 157,194 -1.97(-0.91%)
Aug 06, 2013 218.67 219.46 216.57 217.39 171,789 -2.09(-0.95%)
Aug 05, 2013 219.51 220.15 218.18 219.49 218,875 -1.53(-0.69%)
Aug 02, 2013 221.51 222.12 220.10 221.02 301,195 -1.30(-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.