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 (%)
May 31, 2002 41.01 41.87 40.92 40.99 413,129 -1.02(-2.43%)
May 28, 2002 42.73 42.73 41.98 42.02 477,773 -0.79(-1.84%)
May 27, 2002 43.12 43.50 42.80 42.80 328,220 +0.00(+0.00%)
May 24, 2002 43.12 43.50 42.80 42.80 328,220 -0.31(-0.72%)
May 23, 2002 42.44 43.15 42.26 43.12 293,974 +0.68(+1.60%)
May 22, 2002 42.26 42.96 42.12 42.44 215,735 +0.28(+0.67%)
May 21, 2002 42.80 43.19 42.12 42.16 204,833 -0.74(-1.73%)
May 20, 2002 43.08 43.39 42.88 42.90 317,318 -0.18(-0.42%)
May 17, 2002 42.65 43.08 42.53 43.08 560,630 +0.61(+1.43%)
May 16, 2002 42.26 42.80 42.22 42.47 353,744 +0.22(+0.52%)
May 15, 2002 42.20 42.80 41.98 42.25 243,824 -0.15(-0.35%)
May 14, 2002 41.40 42.43 41.34 42.40 517,919 +1.31(+3.19%)
May 13, 2002 40.82 41.52 40.76 41.09 189,441 +0.27(+0.67%)
May 10, 2002 41.56 41.64 40.70 40.82 355,668 -0.82(-1.97%)
May 09, 2002 42.41 42.41 41.63 41.63 419,799 -0.94(-2.20%)
May 08, 2002 42.22 42.80 42.12 42.57 526,127 +0.47(+1.11%)
May 07, 2002 40.85 42.57 40.84 42.10 960,549 +1.40(+3.43%)
May 06, 2002 42.02 42.02 40.52 40.71 798,683 -1.32(-3.14%)
May 03, 2002 42.86 42.87 41.71 42.02 638,869 -0.83(-1.95%)
May 02, 2002 43.19 43.51 42.73 42.86 445,708 -0.30(-0.70%)
May 01, 2002 43.58 43.97 42.78 43.16 454,686 -0.55(-1.27%)
Apr 30, 2002 42.65 44.51 42.57 43.72 580,510 +1.27(+2.99%)
Apr 29, 2002 42.88 43.19 42.38 42.44 370,162 -0.48(-1.11%)
Apr 26, 2002 42.65 43.54 42.44 42.92 416,849 +0.31(+0.73%)
Apr 25, 2002 42.10 42.71 42.09 42.61 612,576 +0.51(+1.22%)
Apr 24, 2002 42.76 42.97 41.95 42.09 591,284 -0.48(-1.14%)
Apr 23, 2002 42.84 43.50 42.56 42.58 439,166 -0.27(-0.62%)
Apr 22, 2002 44.62 44.62 42.53 42.84 695,304 -1.72(-3.85%)
Apr 19, 2002 44.54 45.24 44.48 44.56 356,566 +0.21(+0.47%)
Apr 18, 2002 45.73 45.73 44.12 44.35 403,510 -1.24(-2.72%)
Apr 17, 2002 45.96 46.00 45.42 45.59 680,811 -0.27(-0.60%)
Apr 16, 2002 44.36 45.95 44.36 45.86 584,615 +1.81(+4.11%)
Apr 15, 2002 45.06 45.21 43.89 44.05 537,158 -0.67(-1.50%)
Apr 12, 2002 44.92 45.06 44.30 44.72 349,768 -0.19(-0.43%)
Apr 11, 2002 45.38 45.91 44.91 44.92 38,478 -0.51(-1.12%)
Apr 10, 2002 44.71 45.52 44.67 45.42 352,718 +0.88(+1.98%)
Apr 09, 2002 44.25 44.70 44.22 44.54 310,777 +0.44(+0.99%)
Apr 08, 2002 43.66 44.49 43.58 44.11 290,127 -0.20(-0.46%)
Apr 05, 2002 44.13 44.76 43.86 44.31 304,748 +0.42(+0.96%)
Apr 04, 2002 42.76 43.97 42.69 43.89 361,953 +1.05(+2.46%)
Apr 03, 2002 43.58 43.58 42.57 42.83 482,647 -0.67(-1.54%)
Apr 02, 2002 43.12 43.70 42.96 43.50 483,673 +0.31(+0.72%)
Apr 01, 2002 43.70 43.70 42.53 43.19 463,536 -0.65(-1.48%)
Mar 29, 2002 43.34 44.08 43.34 43.84 424,288 +0.00(+0.00%)
Mar 28, 2002 43.34 44.08 43.34 43.84 424,288 +0.65(+1.52%)
Mar 27, 2002 43.00 43.66 43.00 43.19 321,679 +0.19(+0.45%)
Mar 26, 2002 42.66 43.54 42.66 42.99 549,086 +0.31(+0.73%)
Mar 25, 2002 43.66 43.86 42.57 42.68 217,531 -1.06(-2.42%)
Mar 22, 2002 43.82 44.28 43.27 43.74 395,173 -0.28(-0.64%)
Mar 21, 2002 45.20 45.33 43.66 44.02 463,536 -1.19(-2.62%)
Mar 20, 2002 44.36 45.38 44.21 45.20 425,058 +0.78(+1.76%)
Mar 19, 2002 43.58 44.67 43.58 44.42 592,439 +0.87(+1.99%)
Mar 18, 2002 44.04 44.05 43.43 43.56 559,988 -0.49(-1.12%)
Mar 15, 2002 43.97 44.27 43.78 44.05 894,366 +0.00(+0.00%)
Mar 14, 2002 43.89 44.64 43.40 44.05 1,447,044 +0.38(+0.87%)
Mar 13, 2002 45.13 45.13 43.36 43.67 1,317,243 -1.46(-3.23%)
Mar 12, 2002 45.42 45.45 44.84 45.13 430,316 -0.48(-1.06%)
Mar 11, 2002 45.26 45.61 44.85 45.61 569,095 +0.27(+0.58%)
Mar 08, 2002 45.18 45.40 44.92 45.34 492,395 +0.30(+0.66%)
Mar 07, 2002 45.65 45.83 44.79 45.05 410,436 -0.60(-1.32%)
Mar 06, 2002 45.14 45.96 45.14 45.65 484,314 +0.44(+0.97%)
Mar 05, 2002 45.63 45.74 44.95 45.21 744,813 -0.33(-0.72%)
Mar 04, 2002 44.05 45.65 44.05 45.54 102,609 +0.72(+1.60%)
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.