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 (%)
May 30, 2003 35.68 36.48 35.68 36.41 647,976 +0.82(+2.30%)
May 29, 2003 36.11 36.39 35.52 35.59 517,534 -0.58(-1.60%)
May 28, 2003 36.37 36.37 35.96 36.17 540,621 +0.18(+0.50%)
May 27, 2003 34.90 36.01 34.80 35.99 483,416 +1.06(+3.04%)
May 23, 2003 35.01 35.13 34.65 34.93 396,199 +0.07(+0.20%)
May 22, 2003 34.56 35.12 34.52 34.86 506,247 +0.30(+0.86%)
May 21, 2003 35.02 35.02 34.50 34.56 761,615 -0.48(-1.38%)
May 20, 2003 35.28 35.43 34.62 35.05 468,153 -0.23(-0.66%)
May 19, 2003 36.18 36.21 35.22 35.28 551,780 -0.97(-2.69%)
May 16, 2003 36.25 36.45 35.91 36.25 572,173 -0.05(-0.15%)
May 15, 2003 36.02 36.44 36.02 36.31 766,746 +0.33(+0.91%)
May 14, 2003 36.60 36.63 35.86 35.98 350,666 -0.51(-1.41%)
May 13, 2003 36.44 36.64 36.11 36.50 487,008 +0.13(+0.36%)
May 12, 2003 36.02 36.53 35.57 36.36 344,253 +0.42(+1.17%)
May 09, 2003 35.32 36.04 35.32 35.94 375,420 +0.60(+1.70%)
May 08, 2003 35.86 35.88 35.30 35.34 674,398 -0.83(-2.31%)
May 07, 2003 36.29 36.62 36.08 36.18 992,870 -0.23(-0.62%)
May 06, 2003 36.25 36.64 36.20 36.40 650,541 +0.11(+0.30%)
May 05, 2003 36.60 36.71 36.15 36.29 682,221 +0.00(+0.00%)
May 02, 2003 35.67 36.29 35.55 36.29 1,369,446 +0.58(+1.62%)
May 01, 2003 35.98 36.00 35.44 35.72 1,037,505 -0.27(-0.74%)
Apr 30, 2003 35.40 36.10 35.15 35.98 764,309 +0.51(+1.43%)
Apr 29, 2003 35.22 35.53 35.15 35.47 689,019 +0.18(+0.51%)
Apr 28, 2003 34.20 35.47 34.20 35.30 682,991 +1.09(+3.19%)
Apr 25, 2003 34.97 34.97 34.12 34.20 589,617 -0.88(-2.51%)
Apr 24, 2003 35.32 35.37 35.07 35.08 353,744 -0.27(-0.77%)
Apr 23, 2003 35.03 35.47 34.86 35.36 675,552 +0.34(+0.96%)
Apr 22, 2003 35.01 35.09 34.48 35.02 927,201 +0.02(+0.04%)
Apr 21, 2003 35.08 35.23 34.97 35.01 546,008 +0.00(+0.00%)
Apr 17, 2003 35.62 35.62 34.89 35.01 1,570,559 -0.42(-1.19%)
Apr 16, 2003 35.32 35.65 35.17 35.43 1,203,347 +0.38(+1.09%)
Apr 15, 2003 35.65 35.65 34.99 35.05 713,004 -0.62(-1.73%)
Apr 14, 2003 35.00 35.66 34.93 35.66 390,170 +0.69(+1.98%)
Apr 11, 2003 35.32 35.79 34.81 34.97 299,618 -0.08(-0.22%)
Apr 10, 2003 34.85 35.22 34.52 35.05 567,043 +0.19(+0.56%)
Apr 09, 2003 35.51 35.63 34.81 34.85 511,506 -0.41(-1.15%)
Apr 08, 2003 35.75 35.86 35.17 35.26 694,278 -0.32(-0.90%)
Apr 07, 2003 35.63 36.43 35.52 35.58 731,602 +0.56(+1.60%)
Apr 04, 2003 35.11 35.44 34.80 35.01 496,243 -0.09(-0.24%)
Apr 03, 2003 35.28 35.41 34.83 35.10 600,262 +0.02(+0.04%)
Apr 02, 2003 33.99 35.24 33.99 35.08 609,626 +1.47(+4.36%)
Apr 01, 2003 33.64 33.67 33.17 33.62 524,973 +0.17(+0.51%)
Mar 31, 2003 33.42 33.71 32.98 33.45 578,330 -0.44(-1.31%)
Mar 28, 2003 34.34 34.34 33.64 33.89 339,251 -0.45(-1.32%)
Mar 27, 2003 34.30 34.73 33.68 34.34 393,762 -0.02(-0.05%)
Mar 26, 2003 34.85 34.85 34.30 34.36 672,345 -0.82(-2.33%)
Mar 25, 2003 34.89 35.37 34.69 35.18 536,901 -0.05(-0.15%)
Mar 24, 2003 36.10 36.10 34.73 35.23 630,660 -1.36(-3.71%)
Mar 21, 2003 35.46 36.59 35.35 36.59 414,027 +1.24(+3.51%)
Mar 20, 2003 35.05 35.43 34.33 35.35 679,528 +0.13(+0.38%)
Mar 19, 2003 35.20 35.33 34.99 35.22 1,770,006 -0.07(-0.20%)
Mar 18, 2003 34.89 35.32 34.49 35.29 658,237 +0.48(+1.37%)
Mar 17, 2003 33.61 34.84 33.09 34.81 720,956 +1.19(+3.55%)
Mar 14, 2003 33.84 33.84 33.36 33.62 378,883 -0.14(-0.42%)
Mar 13, 2003 32.69 33.80 32.56 33.76 1,272,352 +1.07(+3.27%)
Mar 12, 2003 33.05 33.05 32.28 32.69 728,139 -0.36(-1.09%)
Mar 11, 2003 33.86 33.88 33.00 33.05 783,163 -0.81(-2.39%)
Mar 10, 2003 34.49 34.56 33.86 33.86 430,958 -0.71(-2.05%)
Mar 07, 2003 34.07 34.83 33.74 34.57 497,525 +0.23(+0.66%)
Mar 06, 2003 34.42 34.63 34.01 34.34 666,317 -0.43(-1.23%)
Mar 05, 2003 34.91 35.02 34.55 34.77 566,145 -0.13(-0.38%)
Mar 04, 2003 35.71 35.75 34.78 34.91 360,029 -0.78(-2.18%)
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.