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

W.W Grainger (NY: GWW )

956.21 +7.29 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2015 197.87 201.29 196.99 199.16 797,706 -0.07(-0.03%)
Jan 29, 2015 195.49 200.01 195.18 199.23 782,249 +4.12(+2.11%)
Jan 28, 2015 196.56 196.70 193.70 195.10 827,450 -0.54(-0.28%)
Jan 27, 2015 194.70 197.06 193.42 195.65 796,691 -2.64(-1.33%)
Jan 26, 2015 199.65 204.26 197.18 198.29 1,378,487 -9.44(-4.54%)
Jan 23, 2015 205.63 209.16 205.63 207.73 938,761 +0.70(+0.34%)
Jan 22, 2015 207.08 207.84 205.36 207.03 481,730 +0.82(+0.40%)
Jan 21, 2015 203.65 208.56 203.44 206.21 557,133 +1.33(+0.65%)
Jan 20, 2015 204.36 205.85 202.51 204.88 433,480 +1.12(+0.55%)
Jan 16, 2015 200.91 204.01 198.48 203.76 774,771 +2.84(+1.42%)
Jan 15, 2015 204.28 206.72 200.78 200.91 580,289 -3.36(-1.64%)
Jan 14, 2015 204.29 205.20 202.67 204.28 892,629 -1.30(-0.63%)
Jan 13, 2015 208.45 209.41 203.79 205.58 474,770 -1.44(-0.70%)
Jan 12, 2015 210.31 211.07 206.13 207.02 435,203 -2.60(-1.24%)
Jan 09, 2015 211.71 211.77 208.48 209.62 397,725 -2.46(-1.16%)
Jan 08, 2015 208.90 212.15 208.90 212.08 536,398 +4.62(+2.23%)
Jan 07, 2015 207.74 208.64 205.30 207.46 402,085 +0.19(+0.09%)
Jan 06, 2015 210.72 211.06 205.07 207.27 508,350 -2.98(-1.42%)
Jan 05, 2015 214.24 214.78 209.58 210.25 466,699 -5.27(-2.45%)
Jan 02, 2015 216.20 217.00 213.93 215.52 373,037 +0.28(+0.13%)
Dec 31, 2014 218.07 215.25 215.25 215.25 527,080 -2.20(-1.01%)
Dec 30, 2014 218.18 219.06 216.86 217.44 378,436 -1.16(-0.53%)
Dec 29, 2014 216.85 219.28 216.85 218.60 348,870 +1.50(+0.69%)
Dec 26, 2014 217.87 218.83 216.81 217.10 157,710 +0.09(+0.04%)
Dec 24, 2014 217.75 217.01 217.01 217.01 188,167 -0.69(-0.32%)
Dec 23, 2014 218.89 219.47 217.25 217.70 721,766 -0.35(-0.16%)
Dec 22, 2014 217.80 218.74 216.29 218.06 449,883 +0.35(+0.16%)
Dec 19, 2014 213.79 220.88 213.50 217.71 1,053,856 +4.71(+2.21%)
Dec 18, 2014 207.94 213.06 207.94 213.00 670,514 +6.93(+3.36%)
Dec 17, 2014 206.27 207.08 204.36 206.07 843,849 -0.18(-0.09%)
Dec 16, 2014 205.98 210.47 204.72 206.24 385,265 +0.05(+0.02%)
Dec 15, 2014 208.08 209.54 205.08 206.19 513,028 -1.52(-0.73%)
Dec 12, 2014 208.10 211.08 206.40 207.71 800,621 -0.16(-0.08%)
Dec 11, 2014 204.40 208.70 203.75 207.87 551,882 +2.96(+1.45%)
Dec 10, 2014 210.01 210.03 203.58 204.91 614,414 -5.75(-2.73%)
Dec 09, 2014 209.73 210.82 208.81 210.66 316,421 -0.56(-0.26%)
Dec 08, 2014 212.55 214.04 210.90 211.22 638,860 -2.29(-1.07%)
Dec 05, 2014 212.63 214.91 212.39 213.50 664,523 +1.91(+0.90%)
Dec 04, 2014 209.76 212.04 208.42 211.60 529,405 +1.69(+0.80%)
Dec 03, 2014 206.57 209.91 206.02 209.91 945,710 +3.72(+1.80%)
Dec 02, 2014 203.52 206.27 202.42 206.19 701,640 +1.44(+0.71%)
Dec 01, 2014 206.82 207.16 204.46 204.75 657,740 -2.72(-1.31%)
Nov 28, 2014 209.29 210.14 207.17 207.47 343,436 -1.25(-0.60%)
Nov 26, 2014 210.31 208.72 208.72 208.72 389,833 -1.76(-0.83%)
Nov 25, 2014 211.41 211.62 209.71 210.47 354,260 -1.36(-0.64%)
Nov 24, 2014 210.27 211.99 209.07 211.83 429,437 +2.23(+1.06%)
Nov 21, 2014 208.34 210.23 208.34 209.60 612,092 +2.82(+1.36%)
Nov 20, 2014 205.52 208.10 205.52 206.78 369,163 +0.45(+0.22%)
Nov 19, 2014 205.63 206.76 204.34 206.34 382,584 +0.85(+0.42%)
Nov 18, 2014 206.81 207.95 205.18 205.48 389,499 -0.94(-0.45%)
Nov 17, 2014 207.60 207.70 205.98 206.42 337,418 -1.55(-0.74%)
Nov 14, 2014 206.17 208.59 205.75 207.97 277,660 +1.61(+0.78%)
Nov 13, 2014 208.18 208.35 206.01 206.36 480,382 -2.03(-0.97%)
Nov 12, 2014 207.27 209.60 207.00 208.39 950,977 +0.39(+0.19%)
Nov 11, 2014 210.42 210.47 207.18 208.00 583,576 -2.08(-0.99%)
Nov 10, 2014 212.29 213.03 208.86 210.08 692,661 -5.10(-2.37%)
Nov 07, 2014 215.20 215.20 213.00 215.18 371,739 +0.03(+0.02%)
Nov 06, 2014 213.52 215.41 212.07 215.14 449,800 +2.27(+1.07%)
Nov 05, 2014 211.38 212.90 210.00 212.87 447,910 +3.14(+1.50%)
Nov 04, 2014 207.89 210.13 207.70 209.74 429,666 +1.54(+0.74%)
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.