Indicators

W.W Grainger (NY: GWW )

958.68 +4.52 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	60.78	61.52	60.44	61.33	836,606	+0.45(+0.74%)
May 28, 2009	60.11	61.10	59.02	60.88	1,197,877	+0.62(+1.03%)
May 27, 2009	61.20	62.12	60.18	60.26	1,268,457	-0.90(-1.48%)
May 26, 2009	58.55	61.59	58.31	61.16	1,058,246	+2.25(+3.82%)
May 22, 2009	58.80	59.59	58.00	58.91	719,216	+0.13(+0.23%)
May 21, 2009	59.29	59.29	58.02	58.78	1,043,976	-1.10(-1.83%)
May 20, 2009	61.83	62.37	59.71	59.87	1,099,223	-1.59(-2.58%)
May 19, 2009	62.04	62.77	61.32	61.46	882,386	-0.92(-1.47%)
May 18, 2009	60.79	62.39	60.67	62.38	647,430	+1.92(+3.18%)
May 15, 2009	59.94	61.48	59.94	60.46	876,513	+0.29(+0.48%)
May 14, 2009	60.57	61.41	60.06	60.17	1,068,620	-0.16(-0.27%)
May 13, 2009	61.46	61.63	59.95	60.33	907,596	-1.94(-3.12%)
May 12, 2009	61.91	62.87	61.12	62.28	1,269,391	+1.07(+1.75%)
May 11, 2009	61.52	61.85	60.47	61.20	1,244,729	-1.65(-2.62%)
May 08, 2009	63.34	63.93	61.88	62.85	1,163,665	+0.40(+0.65%)
May 07, 2009	64.95	64.95	61.94	62.45	1,239,302	-2.10(-3.25%)
May 06, 2009	64.95	65.98	63.50	64.55	1,529,479	-0.32(-0.49%)
May 05, 2009	64.71	65.01	63.17	64.87	1,696,533	-0.53(-0.81%)
May 04, 2009	64.96	65.40	63.17	65.40	1,512,721	+0.99(+1.53%)

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.