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

W.W Grainger (NY: GWW )

924.46 -10.04 (-1.07%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 203.97 204.55 201.92 203.69 981,600 -1.25(-0.61%)
Apr 28, 2016 206.28 208.41 204.16 204.94 1,084,243 -2.41(-1.16%)
Apr 27, 2016 204.11 207.78 202.76 207.35 674,317 +3.83(+1.88%)
Apr 26, 2016 199.54 203.79 199.54 203.52 575,852 +4.46(+2.24%)
Apr 25, 2016 198.62 200.09 198.09 199.06 650,153 +0.05(+0.03%)
Apr 22, 2016 197.38 199.72 197.38 199.01 977,710 +1.08(+0.54%)
Apr 21, 2016 198.40 200.47 197.85 197.93 592,946 -0.58(-0.29%)
Apr 20, 2016 200.31 201.96 198.22 198.51 899,663 -1.48(-0.74%)
Apr 19, 2016 202.34 203.15 197.97 199.99 1,260,610 -1.50(-0.75%)
Apr 18, 2016 204.11 204.11 199.33 201.49 1,332,487 -2.66(-1.30%)
Apr 15, 2016 203.99 204.88 202.13 204.15 836,071 +0.50(+0.25%)
Apr 14, 2016 203.72 203.93 201.77 203.65 428,876 +0.60(+0.30%)
Apr 13, 2016 200.89 203.45 199.66 203.05 535,976 +3.60(+1.80%)
Apr 12, 2016 199.32 200.60 197.12 199.45 792,727 -2.41(-1.19%)
Apr 11, 2016 201.61 203.89 201.50 201.86 588,915 +1.54(+0.77%)
Apr 08, 2016 200.93 203.74 199.66 200.32 667,603 +0.58(+0.29%)
Apr 07, 2016 201.52 203.08 198.98 199.74 590,094 -2.49(-1.23%)
Apr 06, 2016 201.46 202.37 196.56 202.23 715,867 -0.70(-0.35%)
Apr 05, 2016 201.21 203.90 199.35 202.93 813,656 +2.08(+1.03%)
Apr 04, 2016 203.11 203.77 200.28 200.86 451,662 -2.71(-1.33%)
Apr 01, 2016 200.09 203.73 200.09 203.57 562,946 +0.83(+0.41%)
Mar 31, 2016 202.66 203.91 201.35 202.74 531,463 -0.06(-0.03%)
Mar 30, 2016 201.77 203.49 199.97 202.80 540,942 +2.51(+1.25%)
Mar 29, 2016 197.32 200.49 196.79 200.29 357,209 +2.09(+1.06%)
Mar 28, 2016 199.57 199.76 197.48 198.20 373,729 -0.83(-0.41%)
Mar 24, 2016 198.07 199.03 199.03 199.03 579,479 +0.03(+0.02%)
Mar 23, 2016 198.20 200.02 197.56 198.99 541,598 +0.56(+0.28%)
Mar 22, 2016 197.41 200.04 197.32 198.44 624,649 +0.89(+0.45%)
Mar 21, 2016 195.93 197.97 194.71 197.55 468,151 +1.62(+0.82%)
Mar 18, 2016 197.62 197.88 195.59 195.93 1,129,771 -0.88(-0.45%)
Mar 17, 2016 191.38 201.50 189.62 196.81 1,522,235 +5.18(+2.70%)
Mar 16, 2016 189.44 192.22 187.79 191.63 762,760 +2.36(+1.25%)
Mar 15, 2016 186.94 189.58 185.94 189.27 490,419 +0.43(+0.23%)
Mar 14, 2016 188.91 190.06 186.96 188.85 611,336 +0.14(+0.07%)
Mar 11, 2016 190.63 191.55 186.50 188.71 1,039,422 -0.58(-0.31%)
Mar 10, 2016 190.53 191.43 187.60 189.29 940,367 -0.87(-0.46%)
Mar 09, 2016 196.29 196.45 188.99 190.16 1,045,016 -5.08(-2.60%)
Mar 08, 2016 194.43 196.25 192.86 195.24 701,175 +0.44(+0.22%)
Mar 07, 2016 192.49 196.01 191.85 194.80 526,899 +2.02(+1.05%)
Mar 04, 2016 191.76 193.41 187.20 192.78 823,615 +0.22(+0.11%)
Mar 03, 2016 192.04 193.90 190.73 192.56 963,266 +0.96(+0.50%)
Mar 02, 2016 193.68 194.44 190.66 191.61 710,513 -2.67(-1.37%)
Mar 01, 2016 190.22 196.17 186.92 194.28 995,713 +5.89(+3.13%)
Feb 29, 2016 189.40 189.98 186.78 188.39 799,100 -0.91(-0.48%)
Feb 26, 2016 190.19 190.57 186.97 189.30 843,725 +0.39(+0.21%)
Feb 25, 2016 188.93 189.24 185.62 188.91 809,193 +1.33(+0.71%)
Feb 24, 2016 186.30 188.31 184.48 187.58 991,632 -1.68(-0.89%)
Feb 23, 2016 191.69 192.35 188.90 189.25 770,757 -2.28(-1.19%)
Feb 22, 2016 189.84 194.71 189.03 191.54 1,037,007 +2.83(+1.50%)
Feb 19, 2016 186.79 188.83 184.41 188.71 801,397 +1.23(+0.66%)
Feb 18, 2016 189.12 189.29 186.93 187.47 730,381 -0.44(-0.24%)
Feb 17, 2016 187.82 189.97 185.96 187.92 1,040,634 +2.08(+1.12%)
Feb 16, 2016 184.30 188.48 182.12 185.84 1,082,483 +2.50(+1.36%)
Feb 12, 2016 179.12 183.34 183.34 183.34 852,697 +5.84(+3.29%)
Feb 11, 2016 174.19 178.88 171.68 177.50 1,050,534 +0.25(+0.14%)
Feb 10, 2016 183.31 184.13 177.08 177.25 1,286,002 -4.96(-2.72%)
Feb 09, 2016 180.65 184.16 179.10 182.21 1,706,236 -0.46(-0.25%)
Feb 08, 2016 179.65 184.94 178.38 182.67 1,432,945 +1.75(+0.97%)
Feb 05, 2016 180.66 184.25 178.86 180.93 1,387,242 -0.15(-0.08%)
Feb 04, 2016 174.90 184.69 173.14 181.07 1,728,032 +10.42(+6.11%)
Feb 03, 2016 168.56 171.73 163.67 170.65 908,843 +4.08(+2.45%)
Feb 02, 2016 168.50 168.97 165.69 166.57 519,420 -4.12(-2.41%)
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.